Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.05,19,18.05,19,196212,0
2005-02-28,19.2,20.09,19,19.18,581972,0
2005-03-01,19.59,20,19.25,19.75,287284,0
2005-03-02,19.82,21.74,19.75,20.76,1543576,0
2005-03-03,20.79,21.7,20.75,20.89,389086,0
2005-03-04,21.04,21.04,17.66,18.13,2134968,0
2005-03-07,17.72,17.77,16.52,17.7,1179214,0
2005-03-08,17.77,17.95,17.28,17.74,394194,0
2005-03-09,17.73,17.73,16,16.22,416410,0
2005-03-10,16,16.36,15.15,15.96,309520,0
2005-03-11,15.61,17.09,15.61,16.5,244246,0
2005-03-14,16.5,17.93,16.43,17.55,608434,0
2005-03-15,17.82,19.15,17.45,18.89,441938,0
2005-03-16,18.68,18.73,17.81,18.34,246118,0
2005-03-17,19.01,19.69,18.75,19.42,332786,0
2005-03-18,19.3,19.68,18.68,19.04,401266,0
2005-03-21,19.52,19.62,19.03,19.16,320734,0
2005-03-22,19.45,20.2,19.05,19.7,400236,0
2005-03-23,19.88,19.88,18.9,18.95,269914,0
2005-03-24,19.64,19.64,19.11,19.53,138400,0
2005-03-28,19.9,20.5,19.54,19.87,350894,0
2005-03-29,19.88,19.88,18.61,18.88,340936,0
2005-03-30,18.95,19.52,18.95,19.5,194428,0
2005-03-31,19.5,19.98,18.95,19.9,250954,0
2005-04-01,19.94,20.11,19.35,19.95,238789,0
2005-04-04,20.5,20.99,19.45,19.98,420130,0
2005-04-05,20.17,20.84,19.68,20.48,270032,0
2005-04-06,20.91,20.91,20,20.34,150344,0
2005-04-07,20.32,23.05,20.31,22.69,1001609,0
2005-04-08,23.11,24.72,22.8,23.5,964681,0
2005-04-11,23.56,25,23.43,24,800428,0
2005-04-12,24.41,24.69,23.03,24.04,375567,0
2005-04-13,24.37,24.39,23.55,23.84,173850,0
2005-04-14,22.46,22.46,18.27,18.35,1660469,0
2005-04-15,17.94,18.79,16.64,17.44,594990,0
2005-04-18,17.27,19.6,17,19.46,590375,0
2005-04-19,20.25,20.45,19.65,19.97,440024,0
2005-04-20,20.17,20.8,19.75,19.95,276160,0
2005-04-21,20.76,20.76,18.06,18.83,414990,0
2005-04-22,18.5,18.86,17.92,18.22,245745,0
2005-04-25,18.08,18.69,18,18.6,228733,0
2005-04-26,18.46,19.93,18.37,19.34,254928,0
2005-04-27,19.61,19.61,17.21,18.98,436742,0
2005-04-28,18.75,18.93,17.78,17.98,197617,0
2005-04-29,18.5,18.52,17.52,18,136906,0
2005-05-02,18.26,18.71,17.99,18.43,232507,0
2005-05-03,18.35,18.75,18.1,18.29,128958,0
2005-05-04,18.43,19.63,18.25,19.29,198275,0
2005-05-05,19.7,19.8,18.66,18.91,189080,0
2005-05-06,18.9,19.45,18.65,19.03,116756,0
2005-05-09,19.02,19.42,18.83,19.15,163950,0
2005-05-10,19.34,20.58,18.99,19.88,309564,0
2005-05-11,19.67,20.58,19.67,20.3,170903,0
2005-05-12,20.29,20.7,18.63,19.1,216159,0
2005-05-13,19.29,19.3,18.06,18.61,146899,0
2005-05-16,18.95,18.95,17.91,18.38,265324,0
2005-05-17,18.56,19.34,18.23,19.2,171844,0
2005-05-18,19.15,19.99,18.89,19.86,148126,0
2005-05-19,19.71,20.01,19.2,19.66,142383,0
2005-05-20,19.67,20,19.5,19.89,48664,0
2005-05-23,20.47,20.47,19.52,19.73,168689,0
2005-05-24,19.5,19.92,19.2,19.59,131288,0
2005-05-25,19.46,20.41,19.02,19.32,160043,0
2005-05-26,19.42,19.6,19.02,19.42,145007,0
2005-05-27,19.85,20.04,19.36,19.98,96220,0
2005-05-31,20.68,20.68,19.68,20.1,164038,0
2005-06-01,20.27,20.67,19.8,20,126875,0
2005-06-02,19.8,20.45,19.8,20,92702,0
2005-06-03,20,20.35,19.6,19.82,146762,0
2005-06-06,19.61,20.48,19.61,20.3,188272,0
2005-06-07,20.14,20.5,20.12,20.12,72245,0
2005-06-08,20.23,20.51,20,20.51,101139,0
2005-06-09,20.51,22.13,20.1,22.08,444189,0
2005-06-10,22.19,22.19,21.35,21.69,154344,0
2005-06-13,21.58,21.9,21.21,21.45,145880,0
2005-06-14,21.4,22.2,21.4,21.89,178770,0
2005-06-15,22.02,22.2,21.5,22.14,111469,0
2005-06-16,21.86,22.69,21.86,22.68,269703,0
2005-06-17,22.68,22.95,21.21,21.94,220876,0
2005-06-20,21.9,22,20.41,20.97,269536,0
2005-06-21,21.07,21.21,19.86,20.48,188448,0
2005-06-22,20.31,21.7,20.15,21.12,238908,0
2005-06-23,21.15,21.15,20.51,20.69,138150,0
2005-06-24,20.74,21.33,20.63,21.27,902236,0
2005-06-27,21.43,21.64,21.04,21.42,136169,0
2005-06-28,21.89,22.26,21.42,22.26,139006,0
2005-06-29,22.29,22.35,21.41,22.05,134949,0
2005-06-30,22.17,22.22,21.78,22.04,172092,0
2005-07-01,22.09,22.09,21.72,21.9,67826,0
2005-07-05,21.68,22.1,21.32,22.04,111393,0
2005-07-06,22.04,23.37,22.04,22.69,235605,0
2005-07-07,21.99,23.19,21.42,23.1,192903,0
2005-07-08,23.15,23.6,22.5,23.6,176057,0
2005-07-11,23.39,24.5,23.39,23.85,296489,0
2005-07-12,23.81,24.4,23.81,24,73201,0
2005-07-13,24.15,25,23.82,24.32,190901,0
2005-07-14,24.57,24.9,23.29,23.86,160877,0
2005-07-15,23.83,24.8,23.78,24.4,105095,0
2005-07-18,24.63,24.81,24.25,24.5,128698,0
2005-07-19,24.75,24.76,24.35,24.64,111643,0
2005-07-20,24.51,26.35,24.35,26.33,335752,0
2005-07-21,26.2,26.33,25.5,25.6,194881,0
2005-07-22,25.66,25.96,23.6,24.49,314914,0
2005-07-25,24.4,24.87,24.16,24.59,112726,0
2005-07-26,24.65,24.79,24.3,24.42,73300,0
2005-07-27,24.36,24.53,23.33,23.62,121972,0
2005-07-28,21.64,21.7,20.17,20.5,668708,0
2005-07-29,20.58,20.58,19.51,19.7,358452,0
2005-08-01,19.65,19.72,19.02,19.24,275802,0
2005-08-02,19.11,19.48,18.96,19,182599,0
2005-08-03,18.94,20.16,18.94,20.16,321862,0
2005-08-04,19.96,20.2,19.43,19.98,197497,0
2005-08-05,19.98,19.98,18.98,19.03,173059,0
2005-08-08,19,19.4,17.9,18.09,356595,0
2005-08-09,18.14,18.27,17.61,17.72,150200,0
2005-08-10,17.8,18.27,17.64,17.91,203930,0
2005-08-11,18.02,18.13,17.01,17.39,296521,0
2005-08-12,17.25,17.35,17,17.22,143649,0
2005-08-15,17.22,17.71,16.85,17.56,157197,0
2005-08-16,17.51,17.64,17.11,17.32,101713,0
2005-08-17,17.15,17.52,17.15,17.18,60392,0
2005-08-18,17.09,17.45,17.04,17.25,121817,0
2005-08-19,17.45,17.5,17.2,17.34,65226,0
2005-08-22,17.25,18.2,17.25,18.1,159310,0
2005-08-23,18.11,18.48,17.82,18.24,111286,0
2005-08-24,18.23,18.48,18.15,18.24,76067,0
2005-08-25,18.24,18.55,18.19,18.46,53313,0
2005-08-26,18.47,18.56,18,18.29,108860,0
2005-08-29,18.15,18.88,18,18.76,104893,0
2005-08-30,18.63,18.8,18.28,18.33,128631,0
2005-08-31,18.19,18.99,18,18.99,171001,0
2005-09-01,18.89,19.61,18.26,18.27,143214,0
2005-09-02,18.09,18.75,18.09,18.36,53695,0
2005-09-06,18.44,18.74,18.29,18.5,61837,0
2005-09-07,18.46,18.76,18.26,18.52,123018,0
2005-09-08,18.45,18.45,18.21,18.23,74956,0
2005-09-09,18.24,18.37,17.37,17.53,170496,0
2005-09-12,17.77,17.77,17.06,17.42,113178,0
2005-09-13,17.48,17.48,15.89,15.97,372564,0
2005-09-14,15.85,16.66,15.85,16.2,124630,0
2005-09-15,16.2,16.51,15.94,16.31,258366,0
2005-09-16,16.43,17.19,16.18,17.11,225949,0
2005-09-19,17.1,17.46,16.71,17.13,116248,0
2005-09-20,17.15,17.31,15.91,16.2,182294,0
2005-09-21,16.09,16.09,15.03,15.24,216599,0
2005-09-22,15.1,15.27,14.85,15.15,243728,0
2005-09-23,15.1,15.78,15.1,15.75,152580,0
2005-09-26,15.75,16.25,15.06,15.56,122333,0
2005-09-27,15.41,15.89,15.28,15.69,188744,0
2005-09-28,15.68,15.99,15.5,15.7,108216,0
2005-09-29,15.69,16.18,15.26,16.09,87071,0
2005-09-30,16.15,17.03,16.05,16.99,184159,0
2005-10-03,16.56,17.37,16.56,16.73,131174,0
2005-10-04,16.7,17.3,16.66,16.76,100404,0
2005-10-05,16.83,16.83,16.23,16.56,155550,0
2005-10-06,16.6,17.28,16.47,16.8,134467,0
2005-10-07,16.99,16.99,16.08,16.26,88329,0
2005-10-10,16.25,16.65,16.18,16.38,58157,0
2005-10-11,16.37,16.37,15.7,15.72,71936,0
2005-10-12,15.6,15.84,15.5,15.56,295477,0
2005-10-13,15.75,16.63,15.51,16.54,97107,0
2005-10-14,16.66,16.69,16.17,16.45,49306,0
2005-10-17,16.11,17.17,16.11,17.14,194993,0
2005-10-18,16.95,17.34,16.95,17.01,137165,0
2005-10-19,17,18.21,16.78,18.16,181877,0
2005-10-20,18.16,18.38,18.01,18.37,103325,0
2005-10-21,18.37,18.42,17.95,18.06,165158,0
2005-10-24,18.06,18.8,17.64,18.8,101571,0
2005-10-25,18.75,18.75,17.61,18.62,118687,0
2005-10-26,19.14,19.44,18.55,18.63,299622,0
2005-10-27,18.65,18.75,17.56,17.64,131401,0
2005-10-28,17.73,18.55,17.62,18.21,169495,0
2005-10-31,18.26,19.73,18.26,19.37,242646,0
2005-11-01,19.25,19.98,19.25,19.9,561643,0
2005-11-02,19.78,21.18,19.62,20.75,283652,0
2005-11-03,20.71,20.96,20.12,20.3,289033,0
2005-11-04,20.25,20.46,20,20.37,186174,0
2005-11-07,20.37,21.24,20.36,21.23,190128,0
2005-11-08,21.26,21.28,20.59,20.82,110449,0
2005-11-09,20.87,21.4,20.76,21.1,101654,0
2005-11-10,21.03,21.4,20.06,21.06,156026,0
2005-11-11,20.95,21.4,20.81,21.18,78010,0
2005-11-14,21.29,21.61,21.28,21.46,95873,0
2005-11-15,21.47,21.62,20.76,21.04,104996,0
2005-11-16,21.05,21.05,20.06,20.75,70591,0
2005-11-17,20.72,21.88,20.66,21.45,122292,0
2005-11-18,21.62,21.85,21.4,21.62,39345,0
2005-11-21,21.62,21.78,21.31,21.64,53819,0
2005-11-22,21.5,22.33,21.43,22.15,87903,0
2005-11-23,22.1,22.94,22.02,22.27,74037,0
2005-11-25,22.19,22.97,22.19,22.89,58654,0
2005-11-28,22.82,22.82,21.64,21.81,83657,0
2005-11-29,21.89,22.74,21.86,22.61,55981,0
2005-11-30,22.61,22.75,21.28,21.39,111859,0
2005-12-01,21.71,22.74,21.59,22.18,109512,0
2005-12-02,22.2,22.5,21.59,22.5,62482,0
2005-12-05,22.58,22.68,21.52,22.18,115414,0
2005-12-06,22.37,22.64,22.11,22.11,119533,0
2005-12-07,22.38,22.66,22,22.28,103898,0
2005-12-08,22.4,22.55,22.04,22.12,72834,0
2005-12-09,22,22.56,21.48,22.21,46637,0
2005-12-12,22.22,22.94,22.2,22.84,284317,0
2005-12-13,22.95,22.95,22.3,22.58,115655,0
2005-12-14,22.49,22.82,22.39,22.56,50907,0
2005-12-15,22.48,22.48,21.69,22.47,61017,0
2005-12-16,22.64,22.64,22.19,22.48,74754,0
2005-12-19,22.35,22.4,21.48,21.6,71456,0
2005-12-20,21.67,22.36,21.67,22.02,84050,0
2005-12-21,22.22,22.5,22.12,22.3,124663,0
2005-12-22,22.26,22.65,22.26,22.51,85883,0
2005-12-23,22.63,22.68,21.75,22.19,62198,0
2005-12-27,22.41,22.69,21.92,22.15,43156,0
2005-12-28,22.29,22.85,22.11,22.85,46892,0
2005-12-29,22.85,22.93,22.37,22.64,45418,0
2005-12-30,22.67,22.79,22.45,22.6,27792,0
2006-01-03,22.81,24.46,22.44,24.19,172647,0
2006-01-04,23.98,24.01,22.5,22.55,169081,0
2006-01-05,22.72,23.56,22.48,23.36,162243,0
2006-01-06,23.75,25,23.74,24.59,194458,0
2006-01-09,24.68,25.48,24.68,25.18,122648,0
2006-01-10,25,25.88,24.62,25.55,161605,0
2006-01-11,25.71,25.73,24.81,25.53,85621,0
2006-01-12,25.66,25.66,24.8,25.37,93646,0
2006-01-13,25.2,25.5,24.59,24.81,102619,0
2006-01-17,24.52,24.83,23.73,24.22,186383,0
2006-01-18,23.99,24.55,23.61,24.55,97685,0
2006-01-19,24.61,25,24.5,24.86,95979,0
2006-01-20,25,25,24.05,24.13,64728,0
2006-01-23,24.13,25.47,24,25,114609,0
2006-01-24,25.24,25.72,24.9,25.27,139392,0
2006-01-25,25.3,25.71,25.06,25.3,178033,0
2006-01-26,25.5,25.85,25.28,25.77,222026,0
2006-01-27,25.77,26.5,25.4,26.14,223088,0
2006-01-30,26.37,26.5,25.71,26.31,127790,0
2006-01-31,26.39,27.42,26.2,27.03,147242,0
2006-02-01,27.1,28.22,26.84,27.88,107594,0
2006-02-02,27.94,27.94,25.91,26.49,133944,0
2006-02-03,26,26.41,24.51,25.53,187862,0
2006-02-06,25.65,26.24,25.07,26.24,110365,0
2006-02-07,26.17,26.81,25.78,26.22,114528,0
2006-02-08,26.35,27.04,26.19,26.85,116425,0
2006-02-09,26.87,26.98,26.56,26.74,63360,0
2006-02-10,26.75,27.02,26.07,26.92,119621,0
2006-02-13,26.8,27.12,26.55,26.61,96971,0
2006-02-14,26.71,27.22,26.26,27.2,83232,0
2006-02-15,27.24,27.3,26.64,27.2,81302,0
2006-02-16,27.27,28.07,27.15,28.06,113758,0
2006-02-17,28.1,28.27,27.8,28.09,100269,0
2006-02-21,28.4,29.34,27.82,27.88,178447,0
2006-02-22,26.65,27.77,25.56,27.45,206486,0
2006-02-23,27.45,27.89,26.9,27.83,120681,0
2006-02-24,27.97,27.97,27.26,27.45,126020,0
2006-02-27,27.63,27.86,27.06,27.43,114228,0
2006-02-28,27.42,27.45,26.42,26.81,92449,0
2006-03-01,26.99,27.69,26.64,27.57,130507,0
2006-03-02,27.53,27.79,26.96,27.26,95987,0
2006-03-03,27.02,27.67,26.8,27.5,139964,0
2006-03-06,27.34,27.97,26.8,27.06,97115,0
2006-03-07,26.97,27.6,26.81,27.55,79201,0
2006-03-08,27.56,27.84,27.04,27.17,53581,0
2006-03-09,27.34,27.57,27.16,27.39,67556,0
2006-03-10,27.45,27.9,27.12,27.7,99031,0
2006-03-13,28,28.77,27.29,27.48,171966,0
2006-03-14,27.14,28.28,27.01,27.83,181317,0
2006-03-15,27.75,28.13,27.73,27.92,70694,0
2006-03-16,28.01,28.1,27.64,28.01,83089,0
2006-03-17,28.08,28.08,27.76,27.93,176038,0
2006-03-20,27.93,28,27.6,27.62,84349,0
2006-03-21,27.47,28.45,27.31,27.69,198542,0
2006-03-22,27.35,27.74,27.25,27.69,148824,0
2006-03-23,27.7,28.01,27.5,27.98,102057,0
2006-03-24,27.99,28.36,27.94,28.36,124231,0
2006-03-27,28.5,29.65,28.5,29.39,271202,0
2006-03-28,29.72,29.85,27.76,28.45,140278,0
2006-03-29,28.61,29,28.3,28.84,124343,0
2006-03-30,29.05,29.05,28.32,28.49,116175,0
2006-03-31,28.54,28.77,28.21,28.39,133477,0
2006-04-03,28.39,28.89,28.25,28.41,101842,0
2006-04-04,28.74,29.8,28.38,29.49,139606,0
2006-04-05,29.51,30.35,29.03,29.38,136002,0
2006-04-06,29.44,30.4,29.44,30.1,174016,0
2006-04-07,30.17,30.46,29.81,29.89,150051,0
2006-04-10,30.06,30.27,29,29.15,133165,0
2006-04-11,29.2,29.68,27.88,28.32,93291,0
2006-04-12,28.4,28.88,28.23,28.71,148038,0
2006-04-13,28.55,29.1,28.26,29.09,164786,0
2006-04-17,29.33,29.7,29.33,29.65,89774,0
2006-04-18,29.64,30.22,29.55,30.22,220761,0
2006-04-19,30.38,32.25,30.26,31.63,164090,0
2006-04-20,31.78,32.84,31.59,32.27,259441,0
2006-04-21,32.55,32.85,30.63,31.03,241513,0
2006-04-24,31.1,31.5,30.44,30.75,105595,0
2006-04-25,30.85,31.41,30.42,31.41,132973,0
2006-04-26,31.49,31.49,30.02,30.56,173160,0
2006-04-27,30.62,32.24,30.5,32.08,383140,0
2006-04-28,32.16,32.31,31.35,31.48,216733,0
2006-05-01,31.47,32.78,31.47,31.89,105645,0
2006-05-02,31.9,32.97,31.9,32.52,135557,0
2006-05-03,32.76,32.76,31.23,31.29,188133,0
2006-05-04,31.36,31.36,31.06,31.23,90636,0
2006-05-05,31.56,31.61,31.22,31.25,93241,0
2006-05-08,31.15,31.2,30.57,30.9,214686,0
2006-05-09,30.76,31.12,30.76,31.03,167330,0
2006-05-10,31,31.46,30.88,31.38,202782,0
2006-05-11,31.46,31.74,30.61,30.72,91978,0
2006-05-12,30.53,30.6,27.09,28.5,444646,0
2006-05-15,28.03,29.49,28.03,29.36,156424,0
2006-05-16,29.51,29.99,29.32,29.73,116715,0
2006-05-17,29.46,29.46,28.04,28.33,145100,0
2006-05-18,28.45,29.09,27.69,27.74,109566,0
2006-05-19,27.48,29.09,27.47,29.01,148430,0
2006-05-22,28.8,29.32,28.05,28.92,197436,0
2006-05-23,29.23,29.55,28.05,28.25,153048,0
2006-05-24,28.11,28.61,26.52,27.61,201952,0
2006-05-25,27.89,28.75,26.81,28.63,113688,0
2006-05-26,28.95,28.95,28.1,28.26,103465,0
2006-05-30,28,28.32,27.66,27.75,244012,0
2006-05-31,27.69,27.94,27.45,27.56,334483,0
2006-06-01,27.55,28.6,27.35,28.43,206926,0
2006-06-02,28.6,28.62,28.12,28.32,110977,0
2006-06-05,28.32,28.32,27.5,27.77,101162,0
2006-06-06,28.05,28.14,27.5,27.73,128538,0
2006-06-07,27.86,28.27,27.45,27.5,96147,0
2006-06-08,27.5,27.81,25.8,26.51,222569,0
2006-06-09,26.52,27.19,26.52,26.69,92394,0
2006-06-12,26.82,26.82,25.85,25.89,109429,0
2006-06-13,25.89,26.5,25.14,25.46,148456,0
2006-06-14,25.43,26.17,25.43,26.01,120310,0
2006-06-15,26.26,26.9,26.11,26.74,136403,0
2006-06-16,26.68,26.77,26.05,26.09,156211,0
2006-06-19,26.24,26.6,26.18,26.47,114653,0
2006-06-20,26.58,26.77,26.05,26.06,72215,0
2006-06-21,26.19,26.6,26.19,26.49,78562,0
2006-06-22,26.42,27,26.41,26.68,123099,0
2006-06-23,26.67,26.9,26.25,26.46,66608,0
2006-06-26,26.63,26.94,26.53,26.82,77780,0
2006-06-27,26.9,26.9,26.28,26.48,90385,0
2006-06-28,26.7,26.92,26.44,26.69,92783,0
2006-06-29,26.82,27.95,26.75,27.94,248529,0
2006-06-30,27.95,28.14,27.59,28.12,332959,0
2006-07-03,28.28,28.5,27.75,28.04,37695,0
2006-07-05,27.85,27.85,27.32,27.58,64332,0
2006-07-06,27.6,28.04,27.6,27.67,111073,0
2006-07-07,27.68,27.89,26.2,26.28,229953,0
2006-07-10,26.36,26.85,25.55,25.64,249728,0
2006-07-11,25.58,25.97,25.13,25.9,219597,0
2006-07-12,25.78,26.02,24.74,24.81,135783,0
2006-07-13,24.68,24.95,23.85,23.87,112025,0
2006-07-14,23.96,23.97,22.6,23.73,193621,0
2006-07-17,23.61,24.21,23.61,23.9,76777,0
2006-07-18,23.93,24.49,23.65,24.1,78731,0
2006-07-19,24.17,25.23,23.9,24.86,69728,0
2006-07-20,24.98,24.98,23.86,23.92,70426,0
2006-07-21,23.95,23.95,22.61,23.03,116041,0
2006-07-24,23.15,23.65,23.14,23.2,166601,0
2006-07-25,23.21,23.38,22.65,23.32,94953,0
2006-07-26,23.31,23.31,22.27,22.61,59703,0
2006-07-27,22.66,22.66,19.2,19.28,678268,0
2006-07-28,19.39,19.66,18.67,19.01,228509,0
2006-07-31,18.95,19.28,18.8,18.84,149593,0
2006-08-01,18.78,19.57,18.69,19.07,154799,0
2006-08-02,19.1,20.05,19.1,19.84,222079,0
2006-08-03,19.82,20.57,19.42,20.35,122010,0
2006-08-04,20.56,20.87,19.5,19.69,80781,0
2006-08-07,19.49,20.49,19.26,20.37,100072,0
2006-08-08,20.51,20.72,19.81,19.85,189357,0
2006-08-09,20.15,20.33,18.75,18.94,113276,0
2006-08-10,18.79,19.71,18.52,19.55,121741,0
2006-08-11,19.59,19.95,19.47,19.76,124036,0
2006-08-14,19.95,20.1,19.35,19.42,90117,0
2006-08-15,19.81,20.07,19.07,19.47,235423,0
2006-08-16,19.68,19.71,18.87,19.26,418397,0
2006-08-17,19.16,19.34,18.85,19.08,150531,0
2006-08-18,19.18,19.18,18.68,18.76,173291,0
2006-08-21,18.6,18.91,18.24,18.88,127246,0
2006-08-22,18.88,18.89,18.35,18.35,161936,0
2006-08-23,18.45,18.65,18,18.12,219999,0
2006-08-24,18.3,18.31,18.1,18.2,118120,0
2006-08-25,18.1,18.3,17.78,18.04,124496,0
2006-08-28,18,18.83,17.98,18.67,124081,0
2006-08-29,18.65,18.8,18.4,18.52,122578,0
2006-08-30,18.63,19.37,18.63,18.99,71009,0
2006-08-31,19.18,19.18,18.5,18.97,135723,0
2006-09-01,19.07,19.17,18.75,18.86,67243,0
2006-09-05,18.88,19.11,18.53,18.72,57575,0
2006-09-06,18.59,19,18.16,18.3,92555,0
2006-09-07,18.17,18.39,17.69,17.7,129095,0
2006-09-08,17.68,18.3,17.5,17.86,83852,0
2006-09-11,17.75,18.28,17.52,18.27,109714,0
2006-09-12,18.21,19.5,18.21,19.41,103497,0
2006-09-13,19.52,19.63,18.86,18.98,92597,0
2006-09-14,18.85,19.08,18.63,18.88,88337,0
2006-09-15,19.12,19.45,18.87,18.94,144163,0
2006-09-18,18.83,19.47,18.81,19.47,48206,0
2006-09-19,19.42,19.71,19.09,19.67,106029,0
2006-09-20,19.73,20.25,19.35,19.77,118288,0
2006-09-21,19.77,20.21,19.7,19.81,94891,0
2006-09-22,19.68,19.79,19.43,19.67,72716,0
2006-09-25,19.64,20.02,19.26,19.6,77543,0
2006-09-26,19.67,19.84,19.24,19.3,77672,0
2006-09-27,19.2,19.57,19.2,19.38,48048,0
2006-09-28,19.35,19.49,18.74,18.83,163160,0
2006-09-29,19.05,20.13,19.05,19.39,188588,0
2006-10-02,19.45,21.1,19.45,20.89,188196,0
2006-10-03,20.93,21.03,19.98,20.11,168028,0
2006-10-04,20.1,21.26,20.01,21.13,142367,0
2006-10-05,21.22,21.94,21,21.84,139530,0
2006-10-06,21.75,21.79,21.25,21.36,60559,0
2006-10-09,21.41,21.65,21,21.28,72920,0
2006-10-10,21.23,21.67,21.1,21.4,81328,0
2006-10-11,21.24,21.49,21,21.34,84982,0
2006-10-12,21.43,21.88,21.23,21.57,121299,0
2006-10-13,21.68,21.83,21.5,21.73,56992,0
2006-10-16,22,22.03,21.64,21.65,64636,0
2006-10-17,21.58,21.64,21.04,21.23,54236,0
2006-10-18,21.29,21.95,21.29,21.95,82963,0
2006-10-19,21.83,22.07,21.58,21.65,77027,0
2006-10-20,21.78,21.97,21.37,21.82,48943,0
2006-10-23,21.72,21.76,21.03,21.28,91984,0
2006-10-24,21.15,21.36,20.82,20.95,88925,0
2006-10-25,20.5,21.38,20.42,21.01,85068,0
2006-10-26,22.44,23.5,22.06,22.6,348834,0
2006-10-27,22.5,23.25,22,22.01,108150,0
2006-10-30,22,22.8,22,22.47,81522,0
2006-10-31,22.6,22.72,22.05,22.18,120424,0
2006-11-01,22.3,22.42,21.98,22.11,73778,0
2006-11-02,21.95,22.32,21.77,21.92,111198,0
2006-11-03,21.93,22.38,21.93,22.06,57608,0
2006-11-06,22.02,22.46,22,22.27,54621,0
2006-11-07,22.23,22.81,22,22.37,82499,0
2006-11-08,22.22,22.97,22.05,22.86,67647,0
2006-11-09,22.94,23,22.36,22.71,59415,0
2006-11-10,22.8,22.8,22.16,22.78,72263,0
2006-11-13,22.68,22.97,22.64,22.94,69769,0
2006-11-14,22.97,24.11,22.68,24.06,124716,0
2006-11-15,24.15,25.04,23.83,24.81,112192,0
2006-11-16,25.02,25.02,24.31,24.49,49017,0
2006-11-17,24.51,24.6,23.82,24.09,69784,0
2006-11-20,24.07,24.68,23.9,24.21,71752,0
2006-11-21,24.22,24.67,24.15,24.5,102348,0
2006-11-22,24.52,24.74,24.23,24.33,63876,0
2006-11-24,24.05,24.33,23.85,24.33,12765,0
2006-11-27,24.19,24.28,23.21,23.52,89321,0
2006-11-28,23.55,23.79,23.1,23.58,98493,0
2006-11-29,23.6,24.28,23.6,23.82,82719,0
2006-11-30,23.69,24.03,23.25,23.56,170750,0
2006-12-01,23.49,24.14,23.11,24.14,94951,0
2006-12-04,24.3,25.2,24.3,25.12,128101,0
2006-12-05,25.22,25.68,24.97,25.5,97825,0
2006-12-06,25.52,25.74,24.67,24.68,124579,0
2006-12-07,24.83,25.28,24.59,24.98,93320,0
2006-12-08,25.04,25.04,24.45,24.73,67488,0
2006-12-11,24.66,24.96,24.66,24.89,54679,0
2006-12-12,24.77,24.83,24.23,24.31,47368,0
2006-12-13,24.47,24.56,23.65,23.7,112737,0
2006-12-14,23.79,24.82,23.61,24.61,73254,0
2006-12-15,24.64,25.02,24.08,24.08,87384,0
2006-12-18,24.08,24.9,24.08,24.26,105437,0
2006-12-19,24.17,24.69,24.17,24.69,51155,0
2006-12-20,24.64,24.84,24.16,24.31,45488,0
2006-12-21,24.47,24.6,23.83,23.83,29806,0
2006-12-22,23.89,24.25,23.89,24.21,30568,0
2006-12-26,24.2,24.54,24.2,24.54,80851,0
2006-12-27,24.54,24.99,24.34,24.96,59873,0
2006-12-28,24.88,24.93,24.1,24.48,63843,0
2006-12-29,24.39,24.81,23.85,23.88,57935,0
2007-01-03,24.1,25.45,23.94,24.95,130810,0
2007-01-04,24.82,24.93,24.33,24.91,99515,0
2007-01-05,24.72,24.72,23.95,24.19,73468,0
2007-01-08,24.15,24.48,23.83,24.39,46118,0
2007-01-09,24.41,24.41,23.98,24.19,38603,0
2007-01-10,24.07,24.85,24.07,24.73,38017,0
2007-01-11,24.85,25.61,24.76,25.58,57327,0
2007-01-12,25.62,25.62,25.39,25.54,29975,0
2007-01-16,25.63,25.63,25.09,25.27,71827,0
2007-01-17,25.19,25.31,24.54,24.56,40912,0
2007-01-18,24.49,24.67,24.24,24.3,53342,0
2007-01-19,24.18,24.54,24.18,24.3,81145,0
2007-01-22,24.39,24.58,24.22,24.33,59789,0
2007-01-23,24.35,25.68,24.26,25.1,117765,0
2007-01-24,25.19,25.19,24.8,25.09,98844,0
2007-01-25,24.93,25.24,24.85,25.01,72587,0
2007-01-26,25.01,25.01,24.29,24.6,45349,0
2007-01-29,24.62,25.3,24.62,25.04,59668,0
2007-01-30,25.14,25.18,24.46,24.91,31536,0
2007-01-31,24.84,25.32,24.5,25.13,58674,0
2007-02-01,25.25,25.37,24.51,24.57,63224,0
2007-02-02,24.56,25.25,24.56,25.07,48747,0
2007-02-05,25,25.25,24.81,25.06,48733,0
2007-02-06,25.25,25.26,24.56,24.88,57260,0
2007-02-07,24.86,25.25,24.86,25.22,40591,0
2007-02-08,25.23,25.25,24.82,25.1,42525,0
2007-02-09,25.04,25.05,23.73,23.79,78319,0
2007-02-12,23.72,24.28,23.43,23.51,50232,0
2007-02-13,23.52,23.9,23.36,23.47,49191,0
2007-02-14,23.42,24.34,23.36,23.68,41889,0
2007-02-15,23.7,23.92,23.61,23.84,24856,0
2007-02-16,23.9,23.93,23.2,23.62,53033,0
2007-02-20,23.53,24,23.3,24,60577,0
2007-02-21,23.88,24.55,23.52,24.36,123682,0
2007-02-22,25.79,26.28,25.59,26.09,474332,0
2007-02-23,26.12,26.3,25.75,26.04,186872,0
2007-02-26,26.19,26.5,26.01,26.26,136303,0
2007-02-27,25.86,26.45,25.32,25.39,210236,0
2007-02-28,25.45,26.21,25.05,26.02,191896,0
2007-03-01,25.45,26.2,25.03,26.2,187408,0
2007-03-02,25.97,26.15,25.28,25.67,1573173,0
2007-03-05,25.27,25.7,24.93,24.99,170703,0
2007-03-06,25.17,26.04,24.87,25.78,196478,0
2007-03-07,25.43,25.95,25.29,25.54,115067,0
2007-03-08,25.87,26.39,25.62,25.8,62843,0
2007-03-09,26.05,26.51,25.86,26.23,68672,0
2007-03-12,26.12,26.12,25.33,25.53,86891,0
2007-03-13,25.4,25.83,24.61,25.1,94817,0
2007-03-14,25.04,25.51,24.99,25.38,38034,0
2007-03-15,25.42,25.56,24.72,25.08,66554,0
2007-03-16,25.07,25.96,24.94,25.89,193223,0
2007-03-19,26.01,26.5,25.89,26.28,105336,0
2007-03-20,26.19,26.19,25.79,26.03,62835,0
2007-03-21,26.12,27.14,25.94,27.12,65914,0
2007-03-22,27.16,27.19,26.45,26.98,93405,0
2007-03-23,27,27.35,26.88,27.05,114422,0
2007-03-26,27.05,27.05,26.44,26.86,53317,0
2007-03-27,26.83,26.83,25.85,26.1,56374,0
2007-03-28,25.91,26.45,25.61,26.21,103610,0
2007-03-29,26.34,26.45,25.9,26.08,64981,0
2007-03-30,26.09,26.36,25.35,26,71416,0
2007-04-02,26.02,26.35,25.02,25.85,57903,0
2007-04-03,25.9,26.56,25.79,26.19,80311,0
2007-04-04,26.13,26.14,25.47,25.7,57781,0
2007-04-05,25.74,25.92,25.59,25.74,32181,0
2007-04-09,25.82,26.09,25.72,25.96,93514,0
2007-04-10,26.05,26.2,25.14,25.18,79565,0
2007-04-11,25.24,25.51,24.69,25.05,69505,0
2007-04-12,24.94,25.69,24.66,25.28,76215,0
2007-04-13,25.22,25.37,24.97,25.25,50974,0
2007-04-16,25.37,25.68,25.25,25.67,42446,0
2007-04-17,25.74,25.74,25.17,25.47,69115,0
2007-04-18,25.43,25.58,25.09,25.22,45076,0
2007-04-19,25.18,26.02,24.72,25.54,136152,0
2007-04-20,25.93,26.25,25.46,25.83,68205,0
2007-04-23,25.77,26.5,25.77,26.37,58775,0
2007-04-24,26.35,26.53,25.31,26.38,54157,0
2007-04-25,26.32,27.08,26.32,26.86,92947,0
2007-04-26,27.25,28.93,26.74,28.61,199068,0
2007-04-27,28.35,28.66,27.85,27.85,81817,0
2007-04-30,27.92,28.48,26.65,26.67,112814,0
2007-05-01,26.76,27.26,26.75,26.92,104608,0
2007-05-02,26.99,28.01,26.99,27.68,125755,0
2007-05-03,27.72,27.78,26.97,27.04,111946,0
2007-05-04,26.96,27.25,26.81,26.96,71692,0
2007-05-07,26.93,27.8,26.93,27.76,45061,0
2007-05-08,27.6,28.2,27.09,27.98,85240,0
2007-05-09,27.86,28.15,27.37,27.74,54383,0
2007-05-10,27.58,27.58,26.98,26.98,41233,0
2007-05-11,27.17,27.51,27.03,27.36,45009,0
2007-05-14,27.45,27.54,26.94,27.53,81130,0
2007-05-15,27.52,27.8,26.58,26.67,56238,0
2007-05-16,26.81,27.36,26.81,27.35,37752,0
2007-05-17,27.23,27.54,26.84,27.11,35212,0
2007-05-18,27.22,27.79,26.93,27.46,68526,0
2007-05-21,27.69,27.85,27.61,27.75,58671,0
2007-05-22,27.84,28.19,27.72,28.02,73487,0
2007-05-23,28.14,28.25,27.76,27.95,72871,0
2007-05-24,27.98,28.16,27.78,28,78684,0
2007-05-25,28.04,28.15,27.8,28.04,59603,0
2007-05-29,28.1,28.16,27.78,28.12,62680,0
2007-05-30,28.03,28.03,27.34,27.39,91391,0
2007-05-31,27.42,27.63,27.13,27.31,85278,0
2007-06-01,27.49,28.24,27.31,28.18,65319,0
2007-06-04,28.14,28.41,27.83,28.38,56236,0
2007-06-05,28.35,28.35,27.23,27.55,49191,0
2007-06-06,27.5,27.68,27.03,27.53,52510,0
2007-06-07,27.36,28.01,27.36,27.77,82206,0
2007-06-08,27.85,27.99,27.6,27.93,47391,0
2007-06-11,27.85,27.96,27.6,27.83,33773,0
2007-06-12,27.69,27.69,27.17,27.39,56384,0
2007-06-13,27.44,27.82,27.26,27.65,35022,0
2007-06-14,27.74,27.91,27.4,27.46,43660,0
2007-06-15,27.97,28.51,27.57,28.23,144059,0
2007-06-18,28.42,28.62,28.16,28.16,35154,0
2007-06-19,28.13,28.42,27.7,28.12,54816,0
2007-06-20,28.14,28.68,27.58,27.8,52070,0
2007-06-21,27.64,27.82,27.16,27.17,77102,0
2007-06-22,27.16,27.24,26,26.13,270570,0
2007-06-25,26.05,27.31,26.04,26.42,105709,0
2007-06-26,26.64,27.15,26.26,26.66,84271,0
2007-06-27,26.59,27.58,26.23,27.49,113933,0
2007-06-28,27.44,27.49,27,27.32,43014,0
2007-06-29,27.41,27.54,26.77,26.85,69299,0
2007-07-02,27.03,27.58,26.62,27.13,63727,0
2007-07-03,27.26,27.26,26.71,27.15,29503,0
2007-07-05,27.35,27.75,26.93,27.66,79668,0
2007-07-06,27.76,28.4,27.76,28.02,53569,0
2007-07-09,28.14,28.36,27.66,28.34,52567,0
2007-07-10,28.27,28.27,27.66,27.66,80611,0
2007-07-11,27.75,28.45,27.68,28.05,57421,0
2007-07-12,28.3,28.55,27.85,28.55,52678,0
2007-07-13,28.43,28.57,27.97,28.46,58471,0
2007-07-16,28.43,29.33,28.04,28.86,116891,0
2007-07-17,28.85,29.64,28.64,29.31,86498,0
2007-07-18,29.15,29.68,28.55,29.38,64319,0
2007-07-19,29.5,29.63,29.07,29.22,39833,0
2007-07-20,29.16,29.7,28.05,28.13,70818,0
2007-07-23,28.13,28.98,28.13,28.8,51253,0
2007-07-24,28.47,28.81,28.03,28.18,71155,0
2007-07-25,28.2,28.55,27.6,28.32,68452,0
2007-07-26,28.49,31.21,27.6,29.94,248246,0
2007-07-27,29.9,29.9,28.11,29.1,126770,0
2007-07-30,29.09,29.54,28.01,28.51,84681,0
2007-07-31,28.76,29,28.18,28.29,66831,0
2007-08-01,28.23,28.66,27.56,28.38,85281,0
2007-08-02,28.39,29.16,28.39,28.95,66976,0
2007-08-03,29,29.47,27.61,27.76,85234,0
2007-08-06,27.78,28.52,27.41,28.14,105375,0
2007-08-07,28.08,28.65,27.51,27.87,139457,0
2007-08-08,28.11,28.46,24.27,24.45,300216,0
2007-08-09,25.45,25.45,22.11,22.22,486455,0
2007-08-10,22.25,27.44,22.25,27.44,362255,0
2007-08-13,27.84,28.39,26.31,26.68,222458,0
2007-08-14,26.68,27.79,26.12,27.06,115740,0
2007-08-15,27.04,27.04,25.75,26.4,106333,0
2007-08-16,26.16,27.08,25.36,27.02,118241,0
2007-08-17,27.97,28.02,26.33,26.38,115214,0
2007-08-20,26.44,26.98,25.54,26.85,92462,0
2007-08-21,26.84,27.84,26.15,27.24,122787,0
2007-08-22,27.56,28.49,27.33,28.05,139707,0
2007-08-23,28.24,29.45,28.03,29.16,129325,0
2007-08-24,29.01,29.75,28.65,29.75,90615,0
2007-08-27,29.8,29.95,29.25,29.85,152661,0
2007-08-28,29.71,29.72,27.21,27.27,217796,0
2007-08-29,27.53,28.85,26.91,28.79,124030,0
2007-08-30,28.45,29.04,27.55,27.86,147863,0
2007-08-31,28.32,28.52,27.59,28.37,71641,0
2007-09-04,28.4,29.42,28,28.61,111266,0
2007-09-05,28.5,29,27.42,28.82,105395,0
2007-09-06,28.97,29.36,27.52,27.86,104867,0
2007-09-07,27.48,27.91,27.05,27.4,123432,0
2007-09-10,27.47,28.02,26.59,27.11,68346,0
2007-09-11,27.41,28.6,27.02,28.24,144395,0
2007-09-12,28.18,28.56,27.26,28.12,94242,0
2007-09-13,27.55,29.4,27.42,28.65,228951,0
2007-09-14,28.37,29.12,28.14,28.93,106788,0
2007-09-17,28.84,29.72,28.8,28.85,160166,0
2007-09-18,29.06,29.24,28.28,29.1,133469,0
2007-09-19,29.5,29.5,29.02,29.3,98778,0
2007-09-20,29.27,29.4,28.84,28.95,107773,0
2007-09-21,29.18,29.51,28.94,29.14,333081,0
2007-09-24,29.25,29.45,28.95,29.27,99371,0
2007-09-25,29.14,29.4,28.96,29.06,94393,0
2007-09-26,29.3,29.5,29.04,29.14,69223,0
2007-09-27,29.33,29.4,29.01,29.1,56483,0
2007-09-28,28.68,29.1,27.78,28.45,110511,0
2007-10-01,28.44,29.1,28.44,29.01,99023,0
2007-10-02,28.79,29.38,28.79,29.29,91925,0
2007-10-03,29,29.25,28.76,29.2,128105,0
2007-10-04,29.25,29.5,28.65,29.37,73906,0
2007-10-05,29.44,30.09,29.24,29.76,101893,0
2007-10-08,29.63,30.42,29.52,30.07,89335,0
2007-10-09,30.1,31,29.89,30.85,86218,0
2007-10-10,31,31,30.4,30.79,81754,0
2007-10-11,30.92,31.14,30.25,30.7,123883,0
2007-10-12,30.69,31.14,30.22,30.53,73183,0
2007-10-15,30.61,31,29.44,29.47,108557,0
2007-10-16,29.45,30.64,29.09,30.11,101910,0
2007-10-17,30.29,31.41,30.23,31.24,147095,0
2007-10-18,31.11,31.11,30.2,30.35,102975,0
2007-10-19,30.36,30.5,29,29,123203,0
2007-10-22,28.88,30.31,28.41,30.2,108912,0
2007-10-23,30.83,30.83,29.4,30.27,78494,0
2007-10-24,29.85,30.12,29.09,29.49,92033,0
2007-10-25,29.81,30.98,29.61,29.87,157679,0
2007-10-26,30,30.68,29.95,30.4,150670,0
2007-10-29,30.58,31.13,30.49,30.92,149042,0
2007-10-30,30.72,31,30.07,30.32,116592,0
2007-10-31,30.62,30.63,29.76,30.59,93037,0
2007-11-01,30.5,30.6,29.01,29.15,100314,0
2007-11-02,29.44,29.83,29.02,29.56,76145,0
2007-11-05,29.02,30.2,28.32,28.71,90055,0
2007-11-06,28.96,29.43,28.18,29.42,92041,0
2007-11-07,29,29.52,28.02,28.14,73838,0
2007-11-08,28.4,28.89,27.98,28.77,87449,0
2007-11-09,28.24,28.93,27.21,27.3,102471,0
2007-11-12,27.16,28.25,26.66,27.59,193189,0
2007-11-13,27.79,28.3,27.54,27.6,154376,0
2007-11-14,27.68,28.45,27,27.05,142402,0
2007-11-15,26.97,27.91,26.97,27.9,131237,0
2007-11-16,27.96,28,27.25,27.9,125269,0
2007-11-19,27.56,28.33,27.17,27.65,111086,0
2007-11-20,27.68,28.41,26.86,27.58,119748,0
2007-11-21,27.56,27.73,26.85,26.97,74732,0
2007-11-23,27.27,27.96,26.58,27.64,46056,0
2007-11-26,27.56,27.99,26.7,26.75,65510,0
2007-11-27,26.78,27.14,26.13,26.65,118886,0
2007-11-28,26.99,27.38,26.61,27.13,101440,0
2007-11-29,27.07,27.2,26.05,26.29,79651,0
2007-11-30,26.72,27.11,24.89,25.58,296135,0
2007-12-03,25.43,25.94,25.18,25.28,109101,0
2007-12-04,25.1,26.28,24.77,25.66,211415,0
2007-12-05,26.08,26.28,25.58,25.71,77743,0
2007-12-06,25.43,26.15,25.36,26.14,101875,0
2007-12-07,26.16,26.16,25.63,25.77,88642,0
2007-12-10,25.78,26.04,25.49,25.88,141431,0
2007-12-11,26.06,26.06,24.95,24.97,115287,0
2007-12-12,25.92,25.92,25.06,25.1,151588,0
2007-12-13,25,25.62,24.73,25.43,114551,0
2007-12-14,25.14,25.66,24.5,24.5,115064,0
2007-12-17,24.5,25.08,24.45,24.45,150118,0
2007-12-18,24.81,24.81,23.58,24.64,254964,0
2007-12-19,24.49,25.49,24.46,25.24,118927,0
2007-12-20,25.55,25.68,24.49,24.75,137552,0
2007-12-21,25.15,25.4,24.35,24.36,309347,0
2007-12-24,24.62,25.09,24.24,24.58,38232,0
2007-12-26,24.35,25.24,24.2,25.09,66655,0
2007-12-27,25.09,25.09,24.22,24.23,98688,0
2007-12-28,23.97,24.84,23.81,24.08,69033,0
2007-12-31,24.01,24.24,23.53,24.08,78863,0
2008-01-02,24.05,24.47,22.64,22.83,84539,0
2008-01-03,23.24,23.88,22.37,22.43,126906,0
2008-01-04,22.31,22.59,21.03,21.07,193194,0
2008-01-07,21.21,21.85,21.1,21.55,186025,0
2008-01-08,21.6,22.03,20.71,21.16,242675,0
2008-01-09,21.13,21.39,20.37,20.91,84575,0
2008-01-10,20.66,21.2,20.4,20.4,105970,0
2008-01-11,20.38,20.84,19.87,20.16,206461,0
2008-01-14,20.25,21.51,20.01,20.11,153519,0
2008-01-15,19.92,19.92,18.76,18.87,168918,0
2008-01-16,18.78,19.71,18.78,19.28,119969,0
2008-01-17,19.44,19.44,18.36,18.6,206464,0
2008-01-18,18.62,19.33,18.41,19.05,272778,0
2008-01-22,18.43,19.35,18.3,19.04,179051,0
2008-01-23,18.72,21.24,18.5,20.85,199900,0
2008-01-24,20.93,21.39,20.25,20.3,137073,0
2008-01-25,20.51,20.6,19.64,19.8,110894,0
2008-01-28,19.8,20.7,19.72,20.69,109025,0
2008-01-29,20.78,20.78,19.85,20.56,166173,0
2008-01-30,20.43,21.46,20.17,20.75,140703,0
2008-01-31,20.37,22,20,21.37,151244,0
2008-02-01,21.41,22.04,20.07,22.04,106615,0
2008-02-04,22.02,22.44,20.82,21.13,133536,0
2008-02-05,21.32,21.62,20.92,20.96,148023,0
2008-02-06,21.16,21.16,20.17,20.22,68605,0
2008-02-07,20.15,20.54,19.89,20.46,107781,0
2008-02-08,20.52,20.52,19.63,19.73,120513,0
2008-02-11,19.78,20.57,18.8,19.03,218640,0
2008-02-12,19.17,19.49,18.84,19.23,164900,0
2008-02-13,19.38,20.02,19.26,19.91,92893,0
2008-02-14,19.99,20.06,18.96,19.67,80300,0
2008-02-15,19.58,19.58,18.7,19.04,86799,0
2008-02-19,19.37,19.67,19.04,19.36,51830,0
2008-02-20,18.92,19.27,18.71,19.23,105165,0
2008-02-21,18.39,18.48,16.65,17.25,499248,0
2008-02-22,17.3,17.54,16.83,17.1,263359,0
2008-02-25,17.07,17.07,16.55,16.93,206684,0
2008-02-26,16.9,17.14,16.56,16.86,90964,0
2008-02-27,16.73,17.25,16.67,16.95,126319,0
2008-02-28,16.85,17.41,16.69,16.78,184269,0
2008-02-29,16.65,17.27,16.6,16.62,152066,0
2008-03-03,16.6,16.77,16.17,16.29,151290,0
2008-03-04,16.17,16.73,16,16.05,298550,0
2008-03-05,16.1,16.84,16.05,16.51,158284,0
2008-03-06,16.39,16.84,16.02,16.17,115612,0
2008-03-07,16.02,16.6,15.89,16.05,144811,0
2008-03-10,16.08,16.38,15.91,16.02,139632,0
2008-03-11,16.45,16.98,16.23,16.8,197397,0
2008-03-12,16.82,16.89,16.12,16.12,271629,0
2008-03-13,16.69,17.49,16.49,17.45,271596,0
2008-03-14,17.52,17.88,16.52,16.84,181994,0
2008-03-17,16.5,17.29,16.5,16.9,150348,0
2008-03-18,17.42,17.52,17,17.39,192055,0
2008-03-19,17.45,17.59,17.24,17.41,185542,0
2008-03-20,17.59,18.14,17.08,17.89,328119,0
2008-03-24,17.94,18.95,17.94,18.7,123159,0
2008-03-25,18.74,19.03,18.44,18.82,126480,0
2008-03-26,18.63,18.63,17.85,18.27,119592,0
2008-03-27,18.32,18.58,17.97,18.21,132829,0
2008-03-28,18.2,18.4,17.96,18.16,114460,0
2008-03-31,18.22,18.22,17.41,17.71,136560,0
2008-04-01,18.3,18.82,18.18,18.62,108237,0
2008-04-02,18.56,19.23,17.84,18.89,112006,0
2008-04-03,18.65,18.98,18.37,18.79,103004,0
2008-04-04,18.8,18.8,18.14,18.19,69583,0
2008-04-07,18.28,18.29,17.97,18.05,96427,0
2008-04-08,17.98,18.32,17.92,18.05,59247,0
2008-04-09,18.1,18.51,17.86,17.9,113956,0
2008-04-10,18.57,18.57,17.5,17.75,97773,0
2008-04-11,17.68,18.02,17.34,17.39,110860,0
2008-04-14,17.39,17.47,17.12,17.17,66283,0
2008-04-15,17.23,17.52,16.24,16.37,133880,0
2008-04-16,16.5,16.93,16.36,16.79,75223,0
2008-04-17,16.75,17.04,16.52,16.96,58944,0
2008-04-18,17.27,17.94,17.26,17.76,80318,0
2008-04-21,17.58,17.7,17.43,17.55,84527,0
2008-04-22,17.43,17.61,16.98,17.18,92196,0
2008-04-23,17.22,17.53,16.99,17.26,80170,0
2008-04-24,14.55,14.89,12.72,13.81,637394,0
2008-04-25,13.98,14.13,13.58,13.96,196158,0
2008-04-28,13.73,13.73,12.53,12.68,401419,0
2008-04-29,12.98,13.13,12.63,12.99,269188,0
2008-04-30,13.06,13.29,12.57,13.24,233918,0
2008-05-01,13.27,13.65,13.08,13.6,141786,0
2008-05-02,13.65,13.74,13.34,13.48,181814,0
2008-05-05,13.67,13.79,13.34,13.67,217721,0
2008-05-06,13.67,14.04,13.55,13.96,389526,0
2008-05-07,13.9,14.34,13.86,14.25,225306,0
2008-05-08,14.25,14.31,13.31,13.66,417625,0
2008-05-09,13.57,13.79,13.37,13.54,159418,0
2008-05-12,13.61,14,13.39,13.82,352522,0
2008-05-13,13.66,14.25,13.66,14.01,266083,0
2008-05-14,14.06,14.35,13.78,14.18,113798,0
2008-05-15,14.22,14.6,14.07,14.43,87992,0
2008-05-16,14.45,14.45,13.31,14.12,200143,0
2008-05-19,14.09,14.44,13.94,14.07,111677,0
2008-05-20,14.04,14.05,13.4,13.92,158808,0
2008-05-21,13.86,14.05,13.39,13.49,271644,0
2008-05-22,13.46,14.05,13.46,13.73,197925,0
2008-05-23,13.64,14.01,13.64,13.81,144915,0
2008-05-27,13.76,14.02,13.36,13.97,291294,0
2008-05-28,14.07,14.07,13.77,13.98,135588,0
2008-05-29,13.91,14.07,13.88,13.97,201848,0
2008-05-30,14.01,14.05,13.71,13.85,546700,0
2008-06-02,13.78,13.85,13.35,13.48,175918,0
2008-06-03,13.58,13.59,13.01,13.13,208278,0
2008-06-04,13.1,13.36,12.87,12.99,243502,0
2008-06-05,13.05,13.89,13.05,13.85,179089,0
2008-06-06,13.75,13.75,12.64,13.05,212090,0
2008-06-09,13.12,13.33,12.88,12.88,152497,0
2008-06-10,12.76,12.92,12.35,12.76,209844,0
2008-06-11,12.72,12.75,12.3,12.3,170014,0
2008-06-12,12.33,13.07,12.33,12.52,198790,0
2008-06-13,12.58,13.1,12.5,12.9,158806,0
2008-06-16,12.8,13.74,12.63,13.46,205437,0
2008-06-17,13.49,13.61,13.13,13.4,96664,0
2008-06-18,13.29,13.45,13.18,13.31,153021,0
2008-06-19,13.24,13.45,12.95,13.43,89394,0
2008-06-20,13.32,13.42,13.01,13.19,232263,0
2008-06-23,13.24,13.28,12.87,13.08,181753,0
2008-06-24,12.96,12.96,12.1,12.1,190473,0
2008-06-25,12.1,12.67,12,12.45,110090,0
2008-06-26,12.22,12.33,11.87,11.93,86337,0
2008-06-27,11.92,11.94,11.52,11.64,378287,0
2008-06-30,11.68,12.17,11.55,11.8,120354,0
2008-07-01,11.78,12,11.55,11.87,142781,0
2008-07-02,11.96,11.96,11.01,11.01,133267,0
2008-07-03,11.06,11.32,10.71,11,75363,0
2008-07-07,11.12,11.2,10.69,10.7,102310,0
2008-07-08,10.74,11.56,10.74,11.54,90209,0
2008-07-09,11.52,11.83,11.06,11.15,97256,0
2008-07-10,11.12,11.53,10.75,10.76,136653,0
2008-07-11,10.73,11.08,10.52,11.06,91147,0
2008-07-14,11.16,11.16,10.51,10.53,101628,0
2008-07-15,10.5,11.09,10.2,11.05,112483,0
2008-07-16,11.07,11.9,10.7,11.77,151547,0
2008-07-17,11.81,12.36,11.28,12.36,118772,0
2008-07-18,12.35,12.35,11.72,12.07,90896,0
2008-07-21,12.09,12.43,11.97,12.37,65523,0
2008-07-22,12.18,13.74,12.14,13.73,109942,0
2008-07-23,13.36,14.53,13.36,13.95,193653,0
2008-07-24,13.1,13.56,12.1,12.51,274452,0
2008-07-25,12.7,12.7,11.78,11.9,124371,0
2008-07-28,11.8,11.83,11.22,11.31,112239,0
2008-07-29,11.4,12.15,11.21,12.09,89075,0
2008-07-30,12.19,12.49,11.83,11.99,85062,0
2008-07-31,11.88,12.6,11.87,12.32,205313,0
2008-08-01,12.4,12.46,11.97,12.18,111638,0
2008-08-04,12.15,12.33,11.88,12.04,125644,0
2008-08-05,12.01,12.59,12.01,12.57,94268,0
2008-08-06,12.41,12.65,12.16,12.57,86045,0
2008-08-07,12.45,12.51,12.14,12.15,74325,0
2008-08-08,12.21,12.86,12.13,12.62,87128,0
2008-08-11,12.65,13.53,12.37,13.46,154334,0
2008-08-12,13.33,13.74,13.22,13.68,123973,0
2008-08-13,13.59,13.75,13.2,13.69,102745,0
2008-08-14,13.56,13.75,13.34,13.75,73154,0
2008-08-15,13.98,14.13,13.5,13.89,111953,0
2008-08-18,13.88,14.12,13.45,13.51,72637,0
2008-08-19,13.38,13.48,12.72,12.83,94741,0
2008-08-20,12.84,12.98,12.14,12.24,68495,0
2008-08-21,12.07,12.43,12.07,12.14,45065,0
2008-08-22,12.26,13.13,12.08,13.03,71187,0
2008-08-25,12.97,12.97,12.5,12.69,77383,0
2008-08-26,12.7,12.99,12.48,12.56,66366,0
2008-08-27,12.51,12.69,12.15,12.33,66526,0
2008-08-28,12.39,13.15,12.39,13.13,54339,0
2008-08-29,13.06,13.56,13.06,13.39,54358,0
2008-09-02,13.63,14,12.74,13.51,60414,0
2008-09-03,13.5,13.97,13.46,13.51,88228,0
2008-09-04,13.35,13.37,12.74,12.78,88474,0
2008-09-05,12.69,13.09,12.27,12.85,81272,0
2008-09-08,13.47,13.54,12.55,13.37,92082,0
2008-09-09,13.35,13.42,12.54,12.72,108935,0
2008-09-10,12.98,12.98,12.18,12.54,146878,0
2008-09-11,12.32,12.53,12,12.46,103092,0
2008-09-12,12.33,12.55,11.81,12.2,88471,0
2008-09-15,12.1,12.35,11.53,11.59,68340,0
2008-09-16,11.4,11.85,11.14,11.45,133160,0
2008-09-17,11.24,11.27,10.26,10.7,148444,0
2008-09-18,11.01,13.21,10.73,13.16,268273,0
2008-09-19,13.5,13.51,12.76,12.99,489052,0
2008-09-22,13.12,13.12,12.5,12.68,143347,0
2008-09-23,12.74,12.78,12.16,12.19,49640,0
2008-09-24,12.22,12.25,11.56,11.69,69079,0
2008-09-25,11.78,11.92,11.28,11.46,58586,0
2008-09-26,11.28,12.95,10.8,12.52,222720,0
2008-09-29,12.26,12.54,11.23,11.23,78010,0
2008-09-30,11.43,11.81,10.58,11.39,158365,0
2008-10-01,11.15,11.47,10.68,10.88,81877,0
2008-10-02,10.72,10.82,8.89,9,108531,0
2008-10-03,9.19,9.91,8.31,8.46,176682,0
2008-10-06,8.25,8.6,7.57,8.41,138214,0
2008-10-07,8.55,8.55,7.69,7.7,134308,0
2008-10-08,7.52,8.02,7.07,7.23,115554,0
2008-10-09,7.4,7.4,6.26,6.33,225924,0
2008-10-10,6.1,7.21,5.16,6.61,265809,0
2008-10-13,6.95,7.46,6.52,7.28,247555,0
2008-10-14,7.5,8,7.1,7.54,230379,0
2008-10-15,7.4,7.91,6.79,6.79,190806,0
2008-10-16,6.85,7.6,6.6,7.25,237622,0
2008-10-17,6.91,7.41,6.78,7.1,316908,0
2008-10-20,7.16,7.6,6.9,7.48,171844,0
2008-10-21,7.31,7.41,6.65,6.8,174543,0
2008-10-22,6.6,6.94,6.51,6.7,112756,0
2008-10-23,7.63,7.63,6.42,6.93,326869,0
2008-10-24,6.36,7.16,6.36,6.8,194552,0
2008-10-27,6.65,7.31,6.53,6.74,140932,0
2008-10-28,6.89,7.04,6.36,7.04,225632,0
2008-10-29,7.05,8.71,6.63,8.12,370973,0
2008-10-30,8.47,8.95,8.36,8.81,209288,0
2008-10-31,8.75,9.12,8.53,8.91,145399,0
2008-11-03,8.9,9.23,8.68,8.98,150847,0
2008-11-04,9.11,9.38,8.38,9.24,143031,0
2008-11-05,9.12,9.29,8.72,9.12,107399,0
2008-11-06,8.99,9.05,8.58,8.77,97004,0
2008-11-07,8.89,9.23,8.38,9.11,113612,0
2008-11-10,9.33,9.74,7.69,8.46,148578,0
2008-11-11,8.35,8.99,7.92,7.93,54732,0
2008-11-12,7.93,8.08,7.34,7.54,137416,0
2008-11-13,7.58,8.05,7.2,7.86,243523,0
2008-11-14,7.67,8.03,7.31,7.45,98595,0
2008-11-17,7.36,7.41,6.66,6.86,95710,0
2008-11-18,6.86,7.2,6.05,6.48,115630,0
2008-11-19,6.48,6.7,6.15,6.26,67504,0
2008-11-20,6.2,6.69,5.74,6.06,250366,0
2008-11-21,6.19,7.1,5.75,7.09,191045,0
2008-11-24,7.18,7.44,6.14,7.33,373358,0
2008-11-25,7.42,7.93,7.15,7.69,208737,0
2008-11-26,7.46,8.81,7.46,8.73,289941,0
2008-11-28,8.52,9.07,8.21,9,74800,0
2008-12-01,8.74,9.05,7.39,7.46,125216,0
2008-12-02,7.62,8.33,7.18,8.33,101143,0
2008-12-03,8.05,9.22,7.7,9.12,141196,0
2008-12-04,8.98,9.66,8.66,9.45,174032,0
2008-12-05,9.24,9.78,8.36,9.76,165956,0
2008-12-08,9.82,10.82,9.36,10.53,142028,0
2008-12-09,10.35,11.17,9.33,9.69,100067,0
2008-12-10,9.86,10.05,9.43,9.85,161851,0
2008-12-11,9.64,9.78,9.02,9.21,84107,0
2008-12-12,8.96,9.96,8.6,9.93,174074,0
2008-12-15,9.91,10.43,8.91,9.4,105275,0
2008-12-16,9.63,10.1,9.46,10.06,101395,0
2008-12-17,9.97,10.45,9.61,10.34,158522,0
2008-12-18,10.47,10.7,9.91,10.31,144536,0
2008-12-19,10.63,11.06,10.55,10.78,279098,0
2008-12-22,10.85,10.88,10.23,10.85,171664,0
2008-12-23,10.95,11.3,10.67,10.71,94376,0
2008-12-24,10.75,10.81,10.44,10.81,40890,0
2008-12-26,10.91,11.23,10.38,11.16,78159,0
2008-12-29,11.17,11.38,10.77,11.34,157980,0
2008-12-30,11.44,11.62,10.67,11.6,68664,0
2008-12-31,11.65,11.81,11.28,11.65,149697,0
2009-01-02,11.79,12.19,11.61,11.99,89912,0
2009-01-05,11.45,12.02,11.43,11.85,240204,0
2009-01-06,12.05,12.26,11.54,12.2,198483,0
2009-01-07,11.98,12.26,11.22,11.62,128389,0
2009-01-08,11.53,12.02,11.31,12.01,176328,0
2009-01-09,12,12,11.4,11.51,142696,0
2009-01-12,11.45,11.62,10.66,10.73,150562,0
2009-01-13,10.72,11.14,10.4,10.61,131627,0
2009-01-14,10.38,10.71,9.39,9.8,187169,0
2009-01-15,9.8,10.47,9.49,10.2,111277,0
2009-01-16,10.31,10.86,10.03,10.74,192528,0
2009-01-20,10.61,10.61,10.18,10.26,99912,0
2009-01-21,10.41,10.41,9.85,10.2,106122,0
2009-01-22,10.14,10.46,10.01,10.16,129062,0
2009-01-23,9.8,10.29,9.8,10.13,79433,0
2009-01-26,10.12,10.5,10.03,10.31,96000,0
2009-01-27,10.32,10.56,10.15,10.17,67074,0
2009-01-28,10.34,10.35,10.16,10.3,102164,0
2009-01-29,10.18,10.38,9.88,10.24,91902,0
2009-01-30,10.38,10.38,9.99,10.24,116203,0
2009-02-02,10.12,10.38,10,10.24,99020,0
2009-02-03,10.31,10.36,10.02,10.21,98617,0
2009-02-04,10.24,10.36,9.81,10.16,81394,0
2009-02-05,10.06,10.35,10.03,10.2,99135,0
2009-02-06,10.17,10.5,10.17,10.41,86121,0
2009-02-09,10.32,10.37,10.09,10.18,65769,0
2009-02-10,10.13,10.2,9.7,9.97,110445,0
2009-02-11,10,10,9.25,9.9,165678,0
2009-02-12,9.68,9.87,9.54,9.85,128267,0
2009-02-13,9.86,10.06,9.4,9.46,70326,0
2009-02-17,9.11,9.47,9.02,9.06,79300,0
2009-02-18,9.22,9.22,8.41,8.52,162430,0
2009-02-19,8.65,8.97,8.36,8.77,79324,0
2009-02-20,8.56,8.91,8.15,8.8,116891,0
2009-02-23,8.87,8.87,8.18,8.28,119739,0
2009-02-24,8.38,8.73,8.23,8.63,71401,0
2009-02-25,8.59,8.59,7.27,7.83,180343,0
2009-02-26,7.88,8.15,7.42,7.71,115661,0
2009-02-27,7.4,7.45,6.86,7.29,143257,0
2009-03-02,7.11,7.11,5.46,5.53,217761,0
2009-03-03,5.59,6.04,4.56,4.75,219822,0
2009-03-04,4.84,5.02,4.43,4.47,188926,0
2009-03-05,4.53,4.76,4.01,4.02,155520,0
2009-03-06,4.03,4.21,3.59,3.8,182824,0
2009-03-09,3.7,4.35,3.67,4,153493,0
2009-03-10,4.08,4.49,3.8,4.41,145777,0
2009-03-11,4.58,4.93,4.43,4.76,140106,0
2009-03-12,4.72,5.43,4.62,5.38,120913,0
2009-03-13,5.43,5.45,5.14,5.16,131780,0
2009-03-16,5.21,5.32,4.69,4.72,88291,0
2009-03-17,4.7,4.82,4.36,4.82,110446,0
2009-03-18,4.81,4.91,4.56,4.87,77599,0
2009-03-19,4.94,4.96,4.44,4.65,106218,0
2009-03-20,4.71,4.84,4.31,4.34,162497,0
2009-03-23,4.47,4.84,3.75,4.47,281753,0
2009-03-24,4.4,4.54,4.22,4.26,111445,0
2009-03-25,4.29,4.6,4.07,4.44,130872,0
2009-03-26,4.51,4.82,4.51,4.78,161872,0
2009-03-27,4.68,4.99,4.66,4.89,424052,0
2009-03-30,4.73,5.21,4.55,5.08,216327,0
2009-03-31,5.14,5.24,4.97,5.16,184684,0
2009-04-01,5.06,5.53,4.97,5.16,207872,0
2009-04-02,5.32,6.2,5.32,5.78,276135,0
2009-04-03,5.79,6.45,5.79,6.35,219275,0
2009-04-06,6.26,6.6,6.14,6.31,223098,0
2009-04-07,6.16,6.22,5.72,5.76,240775,0
2009-04-08,5.8,6.1,5.48,5.97,205878,0
2009-04-09,6.09,7,6.09,6.96,330794,0
2009-04-13,6.83,7.25,6.56,6.8,168529,0
2009-04-14,6.74,7.1,6.64,6.84,231469,0
2009-04-15,6.85,7,6.81,6.92,334450,0
2009-04-16,7.1,7.38,6.91,7.1,188779,0
2009-04-17,7.14,7.39,6.87,7.12,298283,0
2009-04-20,6.84,7,6.38,6.46,313478,0
2009-04-21,6.44,6.62,6.21,6.62,72919,0
2009-04-22,6.48,7.06,6.48,6.89,168555,0
2009-04-23,7.5,9.28,7.5,9.25,475956,0
2009-04-24,9.32,10.55,9.06,10.41,426818,0
2009-04-27,10.31,10.63,9.89,10.34,272976,0
2009-04-28,10.26,10.41,9.6,10.15,149058,0
2009-04-29,10.25,10.44,10.09,10.34,226430,0
2009-04-30,10.48,10.79,9.98,10.22,202623,0
2009-05-01,10.22,10.22,9.75,9.96,108200,0
2009-05-04,10.11,10.38,9.96,10.34,215271,0
2009-05-05,10.39,11.08,10.34,10.47,294305,0
2009-05-06,10.55,10.62,9.36,10.03,147143,0
2009-05-07,10.15,10.39,9.95,10.16,469467,0
2009-05-08,10.33,10.82,9.95,10.66,202232,0
2009-05-11,10.41,10.66,9.84,10.51,637216,0
2009-05-12,10.62,11.03,9.66,10.9,1018374,0
2009-05-13,10.72,10.72,8.58,8.74,837718,0
2009-05-14,8.73,10.26,7.85,9.91,1026974,0
2009-05-15,9.73,10.1,7.68,8.95,1566173,0
2009-05-18,9.05,9.78,8.52,9.55,530793,0
2009-05-19,9.4,9.94,8.79,9.07,736366,0
2009-05-20,9.22,9.57,8.64,8.85,673839,0
2009-05-21,8.8,8.94,7.92,8.49,651688,0
2009-05-22,8.53,8.69,7.98,8.09,327243,0
2009-05-26,7.97,8.92,7.82,8.55,919048,0
2009-05-27,8.5,8.86,8,8.14,1297481,0
2009-05-28,8.2,8.43,7.82,8.12,177482,0
2009-05-29,8.3,8.3,7.84,8.13,195109,0
2009-06-01,8.25,9.07,8.1,8.59,216765,0
2009-06-02,8.64,8.64,7.76,8.15,281425,0
2009-06-03,8.08,8.43,7.75,8.1,131069,0
2009-06-04,8.06,8.1,7.8,7.99,97818,0
2009-06-05,8.05,8.28,7.93,8.11,86552,0
2009-06-08,7.95,7.95,7.52,7.66,115902,0
2009-06-09,7.67,7.75,7.52,7.65,73619,0
2009-06-10,7.71,7.72,7.3,7.41,146476,0
2009-06-11,7.41,7.53,7.14,7.16,73147,0
2009-06-12,7.2,7.31,7.01,7.23,109855,0
2009-06-15,7.06,7.07,6.79,6.95,162237,0
2009-06-16,6.95,7.03,6.83,6.9,128244,0
2009-06-17,6.97,7.15,6.74,7.11,182109,0
2009-06-18,7.18,7.24,7.02,7.22,132927,0
2009-06-19,7.38,7.46,7.18,7.28,276971,0
2009-06-22,7.19,7.34,6.92,6.96,192009,0
2009-06-23,7.01,7.1,6.64,6.81,183412,0
2009-06-24,6.88,7.27,6.78,6.89,107343,0
2009-06-25,6.8,7.35,6.71,7.27,123081,0
2009-06-26,7.25,7.35,6.7,6.7,705769,0
2009-06-29,6.79,7.3,6.51,7.18,158102,0
2009-06-30,7.16,7.36,6.91,7.3,139202,0
2009-07-01,7.35,7.48,7.2,7.31,110992,0
2009-07-02,7.14,7.4,6.93,7.3,146996,0
2009-07-06,7.12,7.44,6.89,7.06,163073,0
2009-07-07,7.08,7.13,6.95,7.04,98717,0
2009-07-08,7.11,7.38,6.87,7.22,191500,0
2009-07-09,7.26,7.65,7.07,7.39,179954,0
2009-07-10,7.31,7.99,7.27,7.92,153498,0
2009-07-13,7.92,8.25,7.66,8.22,130732,0
2009-07-14,8.24,8.42,8.06,8.28,138100,0
2009-07-15,8.45,8.74,8.17,8.35,155295,0
2009-07-16,8.35,9.08,8.14,9.02,86485,0
2009-07-17,9.56,9.79,8.69,9.18,341005,0
2009-07-20,9.23,9.55,9.18,9.42,122860,0
2009-07-21,9.5,9.5,8.61,8.8,70669,0
2009-07-22,8.72,8.95,8.49,8.85,73727,0
2009-07-23,9.29,9.29,8.8,8.87,367796,0
2009-07-24,8.77,9.51,8.74,9.24,92476,0
2009-07-27,9.25,9.49,8.86,9.12,72622,0
2009-07-28,9.07,9.37,8.95,9.17,77254,0
2009-07-29,9.11,9.38,8.77,8.96,93983,0
2009-07-30,9.11,9.45,9.02,9.15,115525,0
2009-07-31,9.15,9.16,8.71,9.06,55829,0
2009-08-03,9.18,9.34,9.1,9.28,42517,0
2009-08-04,9.17,9.79,9.17,9.77,136923,0
2009-08-05,9.71,9.71,9.28,9.46,87113,0
2009-08-06,9.48,9.5,9.13,9.27,83674,0
2009-08-07,9.45,9.78,9.28,9.58,85593,0
2009-08-10,9.46,9.68,9.31,9.47,107153,0
2009-08-11,9.44,9.53,8.92,9.04,61189,0
2009-08-12,9.03,9.43,9.03,9.29,58113,0
2009-08-13,9.33,9.53,9.02,9.35,32631,0
2009-08-14,9.16,9.45,9.06,9.24,73068,0
2009-08-17,9.02,9.26,8.64,9.09,55634,0
2009-08-18,9.12,9.49,8.95,9.3,49491,0
2009-08-19,9.19,9.59,9.04,9.58,34547,0
2009-08-20,9.5,9.89,9.5,9.78,77498,0
2009-08-21,9.71,10.46,9.67,9.97,271109,0
2009-08-24,10.14,10.52,10.11,10.11,69888,0
2009-08-25,10.3,10.39,10.03,10.24,112681,0
2009-08-26,10.2,10.6,9.93,10.3,133935,0
2009-08-27,10.15,10.59,9.92,10.31,26276,0
2009-08-28,10.42,10.42,10,10.02,41479,0
2009-08-31,9.99,10.14,9.8,10.03,65390,0
2009-09-01,10.01,10.25,9.61,9.7,64807,0
2009-09-02,9.74,9.74,9.46,9.49,42652,0
2009-09-03,9.47,9.47,9.25,9.36,37983,0
2009-09-04,9.42,9.65,9.26,9.64,21843,0
2009-09-08,9.7,9.99,9.65,9.79,40614,0
2009-09-09,9.88,10.21,9.86,9.96,56721,0
2009-09-10,9.97,10.42,9.89,10.23,74460,0
2009-09-11,10.28,11.04,10.08,10.39,98914,0
2009-09-14,10.3,10.8,10,10.72,56601,0
2009-09-15,10.66,10.9,10.34,10.83,65599,0
2009-09-16,10.89,11.18,10.78,11.11,44120,0
2009-09-17,11.12,11.55,11.05,11.35,76434,0
2009-09-18,11.35,13.32,11.35,11.96,288462,0
2009-09-21,11.86,12.4,11.5,11.59,55280,0
2009-09-22,11.66,11.79,11.32,11.33,42866,0
2009-09-23,11.53,11.72,11.16,11.26,55297,0
2009-09-24,11.54,11.54,10.74,10.84,49396,0
2009-09-25,10.77,10.85,10.55,10.71,51578,0
2009-09-28,10.75,11.39,10.75,11.05,55497,0
2009-09-29,11.04,11.23,10.84,10.9,42523,0
2009-09-30,10.72,10.83,10.35,10.76,48676,0
2009-10-01,10.73,10.73,9.74,10.16,109141,0
2009-10-02,10.02,10.23,9.95,9.95,43838,0
2009-10-05,10.01,10.16,9.65,10.02,46708,0
2009-10-06,10.12,10.29,10.04,10.13,29707,0
2009-10-07,10.14,10.33,10.04,10.14,23985,0
2009-10-08,10.25,10.25,10.06,10.08,28764,0
2009-10-09,10.13,10.2,10.09,10.13,38320,0
2009-10-12,10.13,10.44,10.12,10.21,35627,0
2009-10-13,10.23,10.26,10.14,10.26,37129,0
2009-10-14,10.37,10.68,9.82,10.56,35261,0
2009-10-15,10.47,10.59,10.29,10.52,36373,0
2009-10-16,10.33,10.72,10.33,10.57,62440,0
2009-10-19,10.53,10.76,10.4,10.43,28236,0
2009-10-20,10.48,10.81,10.19,10.65,107347,0
2009-10-21,10.56,10.93,10.03,10.43,60840,0
2009-10-22,9.92,10,8.7,9,147905,0
2009-10-23,8.75,9.18,8.41,8.54,77782,0
2009-10-26,8.59,8.86,8.17,8.2,33630,0
2009-10-27,8.28,8.28,7.61,7.64,72393,0
2009-10-28,7.61,7.66,7.24,7.24,95213,0
2009-10-29,7.3,7.55,7.13,7.2,116710,0
2009-10-30,7.14,7.25,6.89,6.94,124433,0
2009-11-02,7,7.26,6.42,6.58,160812,0
2009-11-03,6.51,6.63,6.32,6.36,205899,0
2009-11-04,6.4,6.74,6.22,6.29,56437,0
2009-11-05,6.32,6.56,6.32,6.41,68063,0
2009-11-06,6.35,6.44,6.3,6.36,37339,0
2009-11-09,6.42,6.58,6.42,6.49,78850,0
2009-11-10,6.46,6.52,6.25,6.47,96162,0
2009-11-11,6.55,6.55,6.37,6.53,196581,0
2009-11-12,6.54,6.6,6.45,6.48,56527,0
2009-11-13,6.5,6.52,6.43,6.5,58035,0
2009-11-16,6.59,6.68,6.52,6.65,53045,0
2009-11-17,6.64,7,6.58,6.66,120470,0
2009-11-18,6.68,7.1,6.68,6.96,107138,0
2009-11-19,6.92,7.68,6.91,7.51,173659,0
2009-11-20,7.43,8.26,7.43,7.97,256302,0
2009-11-23,8.04,8.15,7.93,8,147030,0
2009-11-24,7.96,8,7.42,7.95,64474,0
2009-11-25,8.01,8.11,7.9,7.93,23893,0
2009-11-27,7.67,7.8,7.58,7.6,21597,0
2009-11-30,7.61,7.77,7.28,7.48,49531,0
2009-12-01,7.55,7.81,7.45,7.68,19526,0
2009-12-02,7.71,8,7.71,7.85,13455,0
2009-12-03,7.9,7.9,7.62,7.66,19752,0
2009-12-04,7.84,7.9,7.57,7.88,27259,0
2009-12-07,7.86,7.86,7.42,7.49,59038,0
2009-12-08,7.41,7.41,7.16,7.22,33416,0
2009-12-09,7.21,7.24,7.1,7.15,57787,0
2009-12-10,7.19,7.37,7.11,7.36,53284,0
2009-12-11,7.42,7.63,7.38,7.6,34215,0
2009-12-14,7.67,7.85,7.43,7.67,65386,0
2009-12-15,7.62,7.83,7.42,7.63,34303,0
2009-12-16,7.69,7.69,7.42,7.52,25167,0
2009-12-17,7.44,7.62,7.4,7.53,31704,0
2009-12-18,7.62,7.75,7.41,7.5,274245,0
2009-12-21,7.53,7.74,7.26,7.71,51767,0
2009-12-22,7.72,7.8,7.65,7.69,16669,0
2009-12-23,7.7,7.99,7.68,7.95,25807,0
2009-12-24,7.99,8.1,7.92,8.04,28997,0
2009-12-28,8.08,8.1,7.82,7.91,25861,0
2009-12-29,7.95,8,7.6,7.95,20710,0
2009-12-30,7.94,8.16,7.76,8.16,15102,0
2009-12-31,8.17,8.2,8.07,8.1,11458,0
2010-01-04,8.16,8.5,8.05,8.5,32521,0
2010-01-05,8.49,8.74,8.11,8.28,69714,0
2010-01-06,8.24,8.44,8.05,8.16,31339,0
2010-01-07,8.19,8.26,7.79,8.25,64732,0
2010-01-08,8.2,8.2,7.93,8,53464,0
2010-01-11,8.07,8.1,7.82,7.86,16360,0
2010-01-12,7.8,8.02,7.54,7.6,48983,0
2010-01-13,7.61,8.02,7.54,7.71,50172,0
2010-01-14,7.71,7.87,7.68,7.79,27144,0
2010-01-15,7.82,7.87,7.61,7.64,37841,0
2010-01-19,7.63,8.06,7.63,8.02,43629,0
2010-01-20,7.59,7.99,7.59,7.76,32267,0
2010-01-21,7.78,7.84,7.7,7.75,43495,0
2010-01-22,7.71,7.85,7.45,7.47,45987,0
2010-01-25,7.47,7.69,7.38,7.42,29764,0
2010-01-26,7.39,7.43,7.06,7.06,23060,0
2010-01-27,7.07,7.18,7.06,7.09,27283,0
2010-01-28,7.13,7.33,7.06,7.07,26617,0
2010-01-29,7.12,7.32,7.09,7.15,31800,0
2010-02-01,7.16,7.3,6.92,6.97,29075,0
2010-02-02,6.95,7.16,6.83,7.02,33942,0
2010-02-03,7,7.18,6.83,6.96,25631,0
2010-02-04,6.88,6.9,6.51,6.51,40823,0
2010-02-05,6.5,6.81,6.5,6.81,25140,0
2010-02-08,6.63,6.74,6.51,6.56,32724,0
2010-02-09,6.66,7.08,6.66,6.92,26245,0
2010-02-10,6.89,6.93,6.66,6.72,10091,0
2010-02-11,6.68,6.91,6.67,6.91,26631,0
2010-02-12,6.75,7.28,6.75,7.13,36972,0
2010-02-16,7.17,7.29,6.86,7.09,55857,0
2010-02-17,7.13,7.23,7.03,7.09,57532,0
2010-02-18,7.11,7.11,6.94,7,36915,0
2010-02-19,7,7.24,7,7.21,13833,0
2010-02-22,7.21,7.53,7.15,7.4,18403,0
2010-02-23,7.4,7.58,7.33,7.51,26472,0
2010-02-24,7.49,7.5,7.28,7.42,18154,0
2010-02-25,7.3,7.38,7.16,7.32,14405,0
2010-02-26,7.33,7.73,7.31,7.45,48643,0
2010-03-01,7.65,7.65,7.43,7.48,52790,0
2010-03-02,7.61,7.72,7.52,7.72,39178,0
2010-03-03,7.75,7.87,7.64,7.8,39097,0
2010-03-04,7.8,8.02,7.8,7.94,40115,0
2010-03-05,7.96,8.43,7.83,8.34,47705,0
2010-03-08,8.38,8.56,8.34,8.42,22798,0
2010-03-09,8.36,8.51,8.25,8.36,55379,0
2010-03-10,8.34,8.53,7.91,8.25,53263,0
2010-03-11,8.16,8.28,7.89,7.99,65510,0
2010-03-12,8.24,8.24,7.88,7.97,27625,0
2010-03-15,7.98,7.99,7.8,7.92,93713,0
2010-03-16,7.9,7.95,7.7,7.91,22840,0
2010-03-17,7.95,8.25,7.95,8.21,149416,0
2010-03-18,8.23,8.57,8.23,8.38,23832,0
2010-03-19,8.45,8.65,8.28,8.64,102767,0
2010-03-22,8.6,9.24,8.32,9.22,38510,0
2010-03-23,9.27,9.46,9.18,9.37,32442,0
2010-03-24,9.36,9.43,9.25,9.25,20286,0
2010-03-25,9.3,9.57,9.17,9.21,34037,0
2010-03-26,9.22,9.59,9.22,9.27,33513,0
2010-03-29,9.32,9.32,8.73,8.86,48088,0
2010-03-30,8.9,8.99,8.81,8.86,14468,0
2010-03-31,8.8,8.93,8.5,8.5,23224,0
2010-04-01,8.62,8.9,8.51,8.78,20326,0
2010-04-05,8.79,9.19,8.79,9.05,24988,0
2010-04-06,9.02,9.29,8.78,8.97,18324,0
2010-04-07,8.93,9.17,8.88,9.03,22583,0
2010-04-08,8.91,9.31,8.8,9.15,23622,0
2010-04-09,9.15,9.47,8.85,9.31,37803,0
2010-04-12,9.25,9.39,9.08,9.27,12159,0
2010-04-13,9.23,9.45,9.23,9.32,9262,0
2010-04-14,9.48,9.73,9.42,9.69,27512,0
2010-04-15,9.71,9.71,9.46,9.52,26403,0
2010-04-16,9.52,9.71,9.33,9.39,53115,0
2010-04-19,9.35,9.59,9.28,9.33,38458,0
2010-04-20,9.34,9.82,9.34,9.82,21847,0
2010-04-21,9.78,10.29,9.67,10.16,62207,0
2010-04-22,10.66,11.48,10.66,11.16,93465,0
2010-04-23,11.05,11.97,11.05,11.69,65927,0
2010-04-26,11.71,12.08,11.71,11.85,32115,0
2010-04-27,11.75,11.85,11.06,11.44,58730,0
2010-04-28,11.71,12.07,11.55,12.05,95588,0
2010-04-29,12.02,12.25,11.92,12.17,50213,0
2010-04-30,12.22,12.28,11.59,11.64,49615,0
2010-05-03,11.7,12.32,11.43,12.3,43378,0
2010-05-04,12.06,12.13,11.77,11.86,38021,0
2010-05-05,11.79,12.26,11.59,12.01,30782,0
2010-05-06,11.96,12.11,10.88,11.1,44348,0
2010-05-07,10.96,11.64,10.49,10.73,126809,0
2010-05-10,11.38,11.58,10.88,11.37,61294,0
2010-05-11,11.22,12.05,10.31,11.85,50021,0
2010-05-12,11.76,12.03,11.63,12.03,63511,0
2010-05-13,11.95,12.21,11.88,12.2,46466,0
2010-05-14,12.19,12.22,11.78,12.17,32000,0
2010-05-17,12.25,12.35,11.92,12.33,35865,0
2010-05-18,12.36,12.48,12.14,12.21,37393,0
2010-05-19,12.18,12.2,11.85,12.04,20105,0
2010-05-20,11.66,11.75,11.18,11.22,35964,0
2010-05-21,11,11.46,10.77,11.33,36742,0
2010-05-24,11.48,11.77,11.28,11.32,21754,0
2010-05-25,11.03,11.25,10.52,10.94,61646,0
2010-05-26,11,11.26,10.87,11.05,50320,0
2010-05-27,11.32,11.97,11.16,11.9,31750,0
2010-05-28,11.75,11.89,11.4,11.58,34308,0
2010-06-01,11.42,11.66,11.13,11.39,40450,0
2010-06-02,11.06,12,11.06,12,47131,0
2010-06-03,11.95,12.13,11.81,12.07,45050,0
2010-06-04,11.83,11.94,11.27,11.29,34962,0
2010-06-07,11.93,11.93,10.75,10.76,26685,0
2010-06-08,11.09,11.09,10.17,10.4,34911,0
2010-06-09,10.53,10.9,10.29,10.47,43654,0
2010-06-10,10.68,10.82,10.3,10.72,84543,0
2010-06-11,10.59,11.38,10.36,11.31,42493,0
2010-06-14,11.31,11.77,11.07,11.14,56341,0
2010-06-15,11.14,11.75,10.93,11.56,59890,0
2010-06-16,11.44,11.44,11.06,11.18,47915,0
2010-06-17,11.31,11.31,11,11.15,14570,0
2010-06-18,11.24,11.27,11,11.2,40792,0
2010-06-21,11.39,11.65,11.06,11.15,17003,0
2010-06-22,11.22,11.31,10.72,10.73,27217,0
2010-06-23,10.69,11.06,10.52,11.03,21344,0
2010-06-24,10.92,11.23,10.79,10.79,15465,0
2010-06-25,10.88,11.67,10.8,11.63,308151,0
2010-06-28,11.55,11.95,11.39,11.43,33830,0
2010-06-29,11.39,11.39,10.75,10.84,33106,0
2010-06-30,10.87,10.95,10.08,10.13,45370,0
2010-07-01,10.19,10.54,10.13,10.39,93067,0
2010-07-02,10.51,10.58,10.15,10.25,75175,0
2010-07-06,10.47,10.47,9.95,9.96,34993,0
2010-07-07,10.04,10.42,9.75,10.37,52418,0
2010-07-08,10.46,10.54,10.23,10.26,33541,0
2010-07-09,10.23,10.68,10.23,10.49,33749,0
2010-07-12,10.42,10.48,10.18,10.2,20263,0
2010-07-13,10.4,10.61,10.22,10.61,55610,0
2010-07-14,10.53,10.92,10.53,10.87,17675,0
2010-07-15,10.93,10.93,10.56,10.71,14287,0
2010-07-16,10.58,10.66,9.93,9.93,40968,0
2010-07-19,9.96,10.1,9.64,10.01,37940,0
2010-07-20,9.89,10.35,9.68,10.33,31897,0
2010-07-21,10.44,10.58,10.1,10.17,41908,0
2010-07-22,10.38,10.72,10.38,10.65,37860,0
2010-07-23,10.56,11,10.38,10.87,27450,0
2010-07-26,10.99,11.19,10.86,11.09,24234,0
2010-07-27,11.25,11.38,10.96,11.15,39774,0
2010-07-28,11.12,11.12,10.41,10.48,22245,0
2010-07-29,10.59,10.75,10.2,10.55,15517,0
2010-07-30,10.32,10.77,10.32,10.65,10356,0
2010-08-02,10.89,10.89,10.5,10.8,94329,0
2010-08-03,10.77,11.74,10.64,11.26,163232,0
2010-08-04,11.37,11.7,11.3,11.46,38811,0
2010-08-05,11.26,11.26,10.82,10.82,11598,0
2010-08-06,10.72,10.99,10.39,10.76,28562,0
2010-08-09,10.91,10.99,10.5,10.94,24275,0
2010-08-10,10.82,11,10.57,10.87,40153,0
2010-08-11,10.64,10.96,10.3,10.48,76234,0
2010-08-12,10.23,10.58,10.23,10.42,50894,0
2010-08-13,10.35,10.6,10.1,10.14,30901,0
2010-08-16,10.1,10.27,9.77,9.92,28673,0
2010-08-17,10.08,10.55,10.06,10.47,17596,0
2010-08-18,10.49,11,10.15,10.94,41087,0
2010-08-19,10.85,10.85,10.07,10.07,40123,0
2010-08-20,10.06,10.24,9.75,10.17,37922,0
2010-08-23,10.22,10.22,9.62,9.65,22333,0
2010-08-24,9.56,9.73,9.25,9.5,36718,0
2010-08-25,9.4,10.11,9.4,10.09,13914,0
2010-08-26,10,10.09,9.61,9.62,13469,0
2010-08-27,9.79,9.99,9.59,9.96,12317,0
2010-08-30,9.88,10,9.43,9.46,19080,0
2010-08-31,9.48,9.62,9.31,9.52,19345,0
2010-09-01,9.71,10.13,9.46,10.13,24478,0
2010-09-02,10.03,10.53,9.94,10.38,44532,0
2010-09-03,10.55,10.64,10.26,10.44,14975,0
2010-09-07,10.4,10.4,10,10.02,12010,0
2010-09-08,10.04,10.39,10.03,10.2,13105,0
2010-09-09,10.41,10.41,10.06,10.12,4214,0
2010-09-10,10.11,10.18,10.04,10.1,4921,0
2010-09-13,10.16,10.37,10.13,10.31,10958,0
2010-09-14,10.31,10.66,10.22,10.43,29370,0
2010-09-15,10.35,10.55,10.35,10.47,75868,0
2010-09-16,10.52,10.61,10.49,10.6,9762,0
2010-09-17,10.74,10.74,10.4,10.63,24916,0
2010-09-20,10.63,10.7,10.31,10.68,25686,0
2010-09-21,10.58,10.7,10.46,10.61,12546,0
2010-09-22,10.53,10.69,10.47,10.67,17453,0
2010-09-23,10.53,10.7,10.4,10.45,24318,0
2010-09-24,10.65,10.65,10.38,10.54,13667,0
2010-09-27,10.55,11.01,10.52,11.01,39682,0
2010-09-28,11,11.24,10.89,11.22,22567,0
2010-09-29,11.14,11.16,10.87,11.14,14263,0
2010-09-30,11.19,11.24,10.9,11.22,23209,0
2010-10-01,11.22,11.24,10.95,11.09,42668,0
2010-10-04,11.11,11.25,11.05,11.1,13844,0
2010-10-05,11.28,11.53,11.21,11.51,19130,0
2010-10-06,11.45,11.49,11.22,11.42,27168,0
2010-10-07,11.37,11.54,11.24,11.4,14284,0
2010-10-08,11.56,11.95,11.46,11.87,20491,0
2010-10-11,11.89,11.89,11.26,11.26,30637,0
2010-10-12,11.21,11.76,11.2,11.69,16537,0
2010-10-13,11.73,12.02,11.6,11.95,19261,0
2010-10-14,12.09,12.42,11.9,12.11,41631,0
2010-10-15,12.39,12.39,12,12.06,27667,0
2010-10-18,12.13,12.49,12.11,12.27,21015,0
2010-10-19,12,12.39,11.73,11.86,24242,0
2010-10-20,11.97,11.97,11.53,11.63,24477,0
2010-10-21,11.66,12.04,11,11.48,34082,0
2010-10-22,11.5,11.67,11.48,11.67,6495,0
2010-10-25,11.74,11.97,11.6,11.87,14253,0
2010-10-26,11.75,11.84,11.64,11.74,9997,0
2010-10-27,11.68,11.71,11.06,11.41,16894,0
2010-10-28,11.55,11.66,11.49,11.53,7496,0
2010-10-29,11.48,11.61,11.1,11.55,25413,0
2010-11-01,11.39,11.85,11.16,11.23,22612,0
2010-11-02,11.42,11.8,11.23,11.68,26062,0
2010-11-03,11.86,12,11.79,12,9149,0
2010-11-04,12.21,12.6,11.96,12.38,51411,0
2010-11-05,12.48,12.5,11.78,11.85,24145,0
2010-11-08,11.77,11.93,11.65,11.87,14174,0
2010-11-09,11.92,11.92,11.49,11.55,31104,0
2010-11-10,11.54,12.05,11.54,12.02,17628,0
2010-11-11,11.84,12.2,11.7,11.79,10147,0
2010-11-12,11.63,11.79,11.54,11.54,8773,0
2010-11-15,11.63,11.88,11.54,11.86,18337,0
2010-11-16,11.78,12.03,11.48,11.78,22903,0
2010-11-17,11.75,11.93,11.62,11.67,10092,0
2010-11-18,11.9,12.09,11.82,12.05,20051,0
2010-11-19,12.06,12.07,11.98,12.06,10654,0
2010-11-22,11.95,12.12,11.66,12.02,13666,0
2010-11-23,11.81,11.9,11.71,11.86,8998,0
2010-11-24,12.23,12.25,11.92,12.15,14441,0
2010-11-26,12.11,12.11,11.98,12.03,12855,0
2010-11-29,11.91,12.08,11.78,12.07,12850,0
2010-11-30,12,12.07,11.82,12.01,30648,0
2010-12-01,12.09,12.1,11.98,12.06,20897,0
2010-12-02,11.96,12.05,11.89,12.05,7998,0
2010-12-03,11.91,12.07,11.77,12.01,14296,0
2010-12-06,11.95,12.04,11.82,12.03,8076,0
2010-12-07,12.1,12.2,11.99,12.14,22902,0
2010-12-08,12.2,12.2,12.06,12.12,11457,0
2010-12-09,12.16,12.2,11.91,12.2,61528,0
2010-12-10,12.15,12.5,12.08,12.49,19217,0
2010-12-13,12.48,12.75,12.4,12.57,19964,0
2010-12-14,12.6,12.72,12.47,12.68,32272,0
2010-12-15,12.68,12.91,12.52,12.59,22179,0
2010-12-16,12.5,13.16,12.5,13.04,24512,0
2010-12-17,13.04,13.35,12.84,13.25,54463,0
2010-12-20,13.27,13.51,12.95,13.1,35834,0
2010-12-21,13.15,13.34,13,13.28,22649,0
2010-12-22,13.19,13.29,12.92,13.01,18127,0
2010-12-23,13,13.05,12.94,12.99,15201,0
2010-12-27,13,13.07,12.7,13.04,9354,0
2010-12-28,13.04,13.04,12.83,12.91,11784,0
2010-12-29,12.92,13.05,12.7,12.75,7801,0
2010-12-30,12.79,13.07,12.79,12.92,8551,0
2010-12-31,12.94,12.94,12.5,12.5,14428,0
2011-01-03,12.94,13.18,12.79,13.11,52692,0
2011-01-04,12.96,12.99,12.6,12.62,15005,0
2011-01-05,12.56,12.77,12.5,12.73,18273,0
2011-01-06,12.73,12.79,12.56,12.63,14219,0
2011-01-07,12.46,12.63,12.04,12.44,26681,0
2011-01-10,12.01,12.72,12.01,12.44,73806,0
2011-01-11,12.47,12.55,12.14,12.35,14387,0
2011-01-12,12.43,12.49,12.3,12.36,10784,0
2011-01-13,12.55,12.58,12.23,12.44,12189,0
2011-01-14,12.39,12.57,12.31,12.53,10341,0
2011-01-18,12.53,12.61,12.16,12.28,25851,0
2011-01-19,12.34,12.34,11.83,11.84,25572,0
2011-01-20,11.73,12.12,11.73,11.75,37260,0
2011-01-21,11.84,11.84,11.43,11.55,23612,0
2011-01-24,11.56,11.72,11.52,11.6,12061,0
2011-01-25,11.51,11.76,11.34,11.39,31137,0
2011-01-26,11.39,11.88,11.12,11.58,13236,0
2011-01-27,11.63,11.63,11.48,11.51,8225,0
2011-01-28,11.45,11.61,10.72,10.73,27066,0
2011-01-31,10.86,11.1,10.6,10.84,20549,0
2011-02-01,10.9,11.06,10.81,10.94,10609,0
2011-02-02,10.95,11.29,10.95,11.12,9132,0
2011-02-03,11.15,11.91,11.1,11.12,10337,0
2011-02-04,11.19,11.19,10.98,10.98,24497,0
2011-02-07,11.03,11.2,11.03,11.12,4653,0
2011-02-08,11.15,11.24,10.96,11.24,11836,0
2011-02-09,11.15,11.32,11.04,11.24,21126,0
2011-02-10,11.2,11.32,11.01,11.23,13658,0
2011-02-11,11.13,11.61,11.13,11.61,22440,0
2011-02-14,11.56,11.56,11.01,11.22,16141,0
2011-02-15,11.11,11.26,11.04,11.05,32886,0
2011-02-16,11.14,11.16,11.07,11.16,4922,0
2011-02-18,11.22,11.39,11.04,11.12,16163,0
2011-02-22,11.05,11.2,10.69,10.7,27736,0
2011-02-23,10.78,10.85,10.12,10.29,17757,0
2011-02-24,10.32,10.8,10.06,10.66,25793,0
2011-02-25,10.7,11.21,10.3,11.07,23722,0
2011-02-28,11.02,11.03,10.3,10.45,44267,0
2011-03-01,10.55,10.57,10.11,10.12,17453,0
2011-03-02,10.14,10.16,9.95,10.01,20637,0
2011-03-03,9.88,10.23,9.86,10.23,15849,0
2011-03-04,10.19,10.41,10.02,10.41,15429,0
2011-03-07,10.39,10.39,10.11,10.12,13158,0
2011-03-08,10.32,10.73,10.32,10.63,12952,0
2011-03-09,10.55,10.75,10.55,10.69,3767,0
2011-03-10,10.49,10.61,10.04,10.04,23371,0
2011-03-11,10.04,10.07,9.87,9.9,15132,0
2011-03-14,9.75,9.97,9.68,9.94,23147,0
2011-03-15,9.93,10,9.58,9.93,11905,0
2011-03-16,9.94,10.12,9.88,10.05,26471,0
2011-03-17,10.28,10.28,9.75,9.79,11470,0
2011-03-18,9.89,9.97,9.66,9.79,60356,0
2011-03-21,9.88,10.23,9.88,10.22,14171,0
2011-03-22,10.09,10.23,10.03,10.17,11049,0
2011-03-23,10.05,10.25,9.91,10.21,8250,0
2011-03-24,10.29,10.39,10.25,10.33,6922,0
2011-03-25,10.45,10.51,10.24,10.39,10895,0
2011-03-28,10.4,10.4,10.13,10.21,6765,0
2011-03-29,10.2,10.25,10.15,10.19,9037,0
2011-03-30,10.28,10.38,10.26,10.38,12586,0
2011-03-31,10.32,10.4,10.21,10.4,26018,0
2011-04-01,10.64,10.85,10.48,10.79,20458,0
2011-04-04,10.88,10.88,10.62,10.74,6311,0
2011-04-05,10.67,11.01,10.66,11.01,10675,0
2011-04-06,10.95,11.25,10.95,11.22,12509,0
2011-04-07,11.21,11.75,11.21,11.7,37727,0
2011-04-08,11.78,11.78,11.27,11.33,17946,0
2011-04-11,11.34,11.34,11.05,11.09,9257,0
2011-04-12,11.33,11.33,11.06,11.07,16038,0
2011-04-13,11.21,11.21,11.08,11.11,13352,0
2011-04-14,10.96,11.07,10.91,11.06,6570,0
2011-04-15,11.09,11.25,11.03,11.22,12193,0
2011-04-18,10.98,11.17,10.95,10.96,7386,0
2011-04-19,11.05,11.09,10.88,10.94,7440,0
2011-04-20,10.87,11.24,10.87,11.16,14294,0
2011-04-21,11.37,11.37,10.5,10.92,21352,0
2011-04-25,10.84,11.02,10.84,11,14725,0
2011-04-26,11.05,11.24,11.03,11.23,6646,0
2011-04-27,11.21,11.4,11.21,11.38,7067,0
2011-04-28,11.38,11.51,11.34,11.51,7094,0
2011-04-29,11.71,11.75,11.43,11.46,13868,0
2011-05-02,11.33,11.48,11.21,11.21,8637,0
2011-05-03,11.19,11.19,10.77,10.88,15549,0
2011-05-04,10.89,10.94,10.69,10.73,17568,0
2011-05-05,10.73,10.76,10.39,10.42,13199,0
2011-05-06,10.46,10.63,10.24,10.26,17491,0
2011-05-09,10.27,10.27,10.07,10.14,20107,0
2011-05-10,10.31,10.49,10.22,10.49,26417,0
2011-05-11,10.48,10.53,10.23,10.23,14269,0
2011-05-12,10.15,10.3,10.15,10.21,9531,0
2011-05-13,10.23,10.3,10.2,10.27,27826,0
2011-05-16,10.16,10.3,9.98,10,43395,0
2011-05-17,10.02,10.02,9.64,9.67,58346,0
2011-05-18,9.69,9.71,9.56,9.63,68934,0
2011-05-19,9.63,9.74,9.57,9.65,31692,0
2011-05-20,9.65,9.67,9.42,9.53,44329,0
2011-05-23,9.28,9.64,9.2,9.24,42111,0
2011-05-24,9.36,9.36,9,9,38746,0
2011-05-25,9,9.43,8.86,9.39,38002,0
2011-05-26,9.38,9.69,9.37,9.63,33016,0
2011-05-27,9.71,9.74,9.25,9.25,33481,0
2011-05-31,9.41,9.6,9.31,9.32,250474,0
2011-06-01,9.32,9.32,9.06,9.07,35009,0
2011-06-02,9.12,9.15,8.9,9.11,37590,0
2011-06-03,8.94,9.32,8.94,9.04,46574,0
2011-06-06,8.96,9.23,8.77,8.91,37115,0
2011-06-07,9,9.21,9,9.11,20406,0
2011-06-08,9.06,9.35,9.06,9.21,28233,0
2011-06-09,9.32,9.49,9.14,9.4,17223,0
2011-06-10,9.39,9.58,9.32,9.32,26733,0
2011-06-13,9.39,9.43,9.2,9.22,11899,0
2011-06-14,9.37,9.44,9.19,9.41,10998,0
2011-06-15,9.24,9.49,9.19,9.39,16666,0
2011-06-16,9.32,9.5,9.31,9.47,9225,0
2011-06-17,9.55,9.67,9.52,9.56,36182,0
2011-06-20,9.62,9.76,9.46,9.72,10419,0
2011-06-21,9.84,10.03,9.59,9.77,20972,0
2011-06-22,9.72,9.81,9.51,9.51,10109,0
2011-06-23,9.38,9.67,9.14,9.67,28367,0
2011-06-24,9.62,10.1,9.38,10.1,277977,0
2011-06-27,10.04,10.13,9.64,10.04,49755,0
2011-06-28,10.11,10.88,10.06,10.82,37187,0
2011-06-29,10.82,10.83,10.3,10.36,56477,0
2011-06-30,10.4,10.45,10.21,10.44,17101,0
2011-07-01,10.44,10.44,10.06,10.07,16815,0
2011-07-05,10.14,10.18,9.82,10.18,13577,0
2011-07-06,10.17,10.3,10.02,10.29,31108,0
2011-07-07,10.42,10.86,10.28,10.66,123784,0
2011-07-08,10.56,10.56,10.27,10.32,29572,0
2011-07-11,10.39,10.39,10,10.02,17395,0
2011-07-12,10.02,10.33,10,10.2,23753,0
2011-07-13,10.1,10.35,9.86,10.13,37858,0
2011-07-14,10.07,10.32,9.95,10.04,46247,0
2011-07-15,10.05,10.33,10.05,10.31,21378,0
2011-07-18,10.03,10.45,10.03,10.07,6314,0
2011-07-19,10.68,10.68,10.25,10.39,14719,0
2011-07-20,10.39,10.75,10.02,10.59,37793,0
2011-07-21,10.85,11.67,10.77,11.5,72758,0
2011-07-22,11.5,11.75,11.45,11.63,61349,0
2011-07-25,11.5,11.67,11.36,11.52,42182,0
2011-07-26,11.52,11.63,11.43,11.5,32575,0
2011-07-27,11.45,11.63,11.12,11.3,36296,0
2011-07-28,11.36,11.36,11.18,11.23,20099,0
2011-07-29,11.22,11.6,11.17,11.55,66783,0
2011-08-01,11.62,11.62,11.25,11.42,20948,0
2011-08-02,11.34,11.34,10.93,10.98,33091,0
2011-08-03,11.03,11.35,10.86,11.28,37913,0
2011-08-04,11.08,11.38,10.66,10.94,72819,0
2011-08-05,11.06,11.09,10.44,10.8,19084,0
2011-08-08,10.51,10.88,9.7,9.87,37000,0
2011-08-09,10.15,10.5,9.4,10.41,36178,0
2011-08-10,10,10.29,8.9,8.96,52814,0
2011-08-11,9.09,9.64,8.88,9.5,38787,0
2011-08-12,9.48,9.61,9.18,9.3,31593,0
2011-08-15,9.39,10.6,9.39,10.47,62086,0
2011-08-16,10.51,10.51,10.14,10.22,20114,0
2011-08-17,10.28,10.52,10.02,10.11,13691,0
2011-08-18,9.85,10.04,9.43,9.71,45423,0
2011-08-19,9.59,10.05,9.37,9.43,17598,0
2011-08-22,9.72,9.72,9.05,9.08,24421,0
2011-08-23,9.12,9.89,9.11,9.76,22739,0
2011-08-24,9.67,9.94,9.52,9.88,23283,0
2011-08-25,9.7,9.74,9.18,9.21,12262,0
2011-08-26,9.18,9.45,9.15,9.38,8748,0
2011-08-29,9.42,10.08,9.42,10.02,30161,0
2011-08-30,10.08,10.45,9.93,10.4,19261,0
2011-08-31,10.45,10.5,10.15,10.17,22240,0
2011-09-01,10.3,10.82,9.64,9.74,30167,0
2011-09-02,9.54,9.87,9.37,9.56,32977,0
2011-09-06,9.26,9.5,9.14,9.34,16226,0
2011-09-07,9.49,9.74,9.45,9.67,26796,0
2011-09-08,9.56,9.99,9.55,9.71,15623,0
2011-09-09,9.78,10.15,9.36,9.51,18570,0
2011-09-12,9.4,10.22,9.39,9.76,24063,0
2011-09-13,9.8,10.12,9.46,10.01,15500,0
2011-09-14,10.05,10.26,10.04,10.2,13277,0
2011-09-15,10.2,10.29,9.91,10,18035,0
2011-09-16,10.1,10.14,9.99,10.02,22943,0
2011-09-19,9.86,10.24,9.84,10.02,9204,0
2011-09-20,9.92,10.5,9.7,9.93,17360,0
2011-09-21,9.98,10.15,9.21,9.36,31963,0
2011-09-22,9.1,9.19,9.02,9.05,23179,0
2011-09-23,9.26,9.33,9.09,9.21,8746,0
2011-09-26,9.37,9.59,9.02,9.43,11888,0
2011-09-27,9.65,10.03,9.55,9.82,28732,0
2011-09-28,9.77,10.03,9.39,9.46,19617,0
2011-09-29,9.56,9.83,9.3,9.83,6887,0
2011-09-30,9.6,10.25,9.36,9.78,32199,0
2011-10-03,9.68,9.68,8.54,8.55,44185,0
2011-10-04,8.28,10.3,8.28,10.26,35949,0
2011-10-05,10.25,11,9.47,10.8,56527,0
2011-10-06,10.85,10.95,10.55,10.82,20442,0
2011-10-07,11.05,11.05,9.85,10.05,61753,0
2011-10-10,10.25,10.63,10.07,10.47,21361,0
2011-10-11,10.32,10.55,10.18,10.51,11582,0
2011-10-12,10.59,10.7,10.4,10.5,11084,0
2011-10-13,10.39,10.49,10.05,10.26,6470,0
2011-10-14,10.39,10.47,10.17,10.37,15323,0
2011-10-17,10.06,10.16,9.74,9.85,21767,0
2011-10-18,9.84,10.2,9.57,9.91,24860,0
2011-10-19,9.92,10.1,9.48,9.59,16443,0
2011-10-20,9.12,9.5,9.1,9.2,19540,0
2011-10-21,9.44,10.13,9.21,9.33,23669,0
2011-10-24,9.47,9.73,9.37,9.54,42541,0
2011-10-25,9.52,9.7,9.21,9.33,17525,0
2011-10-26,9.53,10.1,9.36,9.87,60269,0
2011-10-27,10.2,10.59,10.05,10.47,77520,0
2011-10-28,10.36,10.84,10.36,10.71,22386,0
2011-10-31,10.55,10.71,10.12,10.29,20898,0
2011-11-01,9.33,10.2,9.33,9.91,24330,0
2011-11-02,10.04,10.3,9.88,10.05,15474,0
2011-11-03,10.24,10.33,10.01,10.23,22900,0
2011-11-04,10.13,10.4,10.09,10.2,6540,0
2011-11-07,9.66,10.15,9.66,10.05,6644,0
2011-11-08,10.16,10.17,9.89,10.12,9668,0
2011-11-09,9.81,10.14,9.5,9.5,24422,0
2011-11-10,9.7,9.77,9.3,9.41,13189,0
2011-11-11,9.41,9.72,9.41,9.72,19977,0
2011-11-14,9.56,9.66,9.37,9.48,17259,0
2011-11-15,9.39,9.91,9.27,9.76,21838,0
2011-11-16,9.64,9.89,9.35,9.43,8743,0
2011-11-17,9.4,9.4,9.21,9.22,6384,0
2011-11-18,9.21,9.39,9.18,9.27,9535,0
2011-11-21,9.07,9.29,9.01,9.13,13361,0
2011-11-22,9.01,9.13,9.01,9.05,6573,0
2011-11-23,8.98,9.09,8.59,8.65,23853,0
2011-11-25,8.82,8.82,8.66,8.71,12560,0
2011-11-28,9.01,9.18,8.8,9.15,31752,0
2011-11-29,8.89,9.01,8.85,8.91,25217,0
2011-11-30,8.78,9.67,8.78,9.59,63136,0
2011-12-01,9.48,9.49,9.01,9.35,15965,0
2011-12-02,9.33,9.64,9.23,9.51,6485,0
2011-12-05,9.68,9.81,9.51,9.8,15387,0
2011-12-06,9.76,9.99,9.48,9.89,13381,0
2011-12-07,9.84,10.06,9.75,10.03,22814,0
2011-12-08,9.88,9.88,9.16,9.4,37246,0
2011-12-09,9.46,9.99,9.33,9.91,20384,0
2011-12-12,9.89,10.02,9.68,9.94,17782,0
2011-12-13,9.97,10.06,9.55,9.63,12786,0
2011-12-14,9.62,10.05,9.49,9.93,31661,0
2011-12-15,9.85,10.05,9.71,9.92,14377,0
2011-12-16,10.03,10.1,9.81,9.97,99301,0
2011-12-19,10.1,10.2,9.78,9.91,13953,0
2011-12-20,10.1,10.25,10.05,10.25,40009,0
2011-12-21,10.22,10.55,9.95,10.36,63003,0
2011-12-22,10.5,10.62,10.26,10.49,24351,0
2011-12-23,10.47,10.52,10.31,10.33,8145,0
2011-12-27,10.23,10.63,10.22,10.49,13672,0
2011-12-28,10.44,10.44,10.13,10.17,18523,0
2011-12-29,10.21,10.44,9.64,10.29,21506,0
2011-12-30,10.28,10.38,10.17,10.19,15187,0
2012-01-03,10.4,10.8,10.26,10.71,15511,0
2012-01-04,10.7,10.82,10.65,10.65,3732,0
2012-01-05,10.48,10.75,10.4,10.73,11190,0
2012-01-06,10.65,10.69,10.44,10.54,12972,0
2012-01-09,10.64,10.64,10.38,10.45,15021,0
2012-01-10,10.52,10.59,10.44,10.56,15511,0
2012-01-11,10.71,10.78,10.51,10.55,23892,0
2012-01-12,10.87,10.87,10.31,10.77,14541,0
2012-01-13,10.6,10.82,10.6,10.7,8247,0
2012-01-17,10.77,10.94,10.37,10.44,37028,0
2012-01-18,10.47,10.88,10.41,10.87,22985,0
2012-01-19,10.8,11.01,10.76,10.92,15244,0
2012-01-20,11.11,11.11,10.9,11,28430,0
2012-01-23,11,11.1,10.76,10.93,6242,0
2012-01-24,10.81,11.03,10.6,10.98,18728,0
2012-01-25,10.89,10.99,10.75,10.75,15551,0
2012-01-26,10.89,10.99,10.68,10.77,18569,0
2012-01-27,10.69,10.99,10.59,10.85,13318,0
2012-01-30,10.62,10.96,10.62,10.78,6524,0
2012-01-31,10.67,10.96,10.65,10.66,25677,0
2012-02-01,10.76,11.02,10.72,11,25910,0
2012-02-02,10.98,11.17,10.97,11.04,35178,0
2012-02-03,11.04,11.41,11.03,11.34,26316,0
2012-02-06,11.24,11.32,10.93,11,23888,0
2012-02-07,10.81,11.13,10.81,10.93,18946,0
2012-02-08,10.99,11.1,10.86,11,13146,0
2012-02-09,10.99,11.06,10.95,10.96,10332,0
2012-02-10,10.81,11,10.73,10.91,24674,0
2012-02-13,11.13,11.13,10.97,11,8988,0
2012-02-14,10.91,10.94,10.59,10.76,23930,0
2012-02-15,10.87,10.87,10.5,10.65,44286,0
2012-02-16,10.6,10.99,10.56,10.96,22477,0
2012-02-17,11.01,11.01,10.89,10.94,7122,0
2012-02-21,10.87,10.94,10.7,10.71,6884,0
2012-02-22,10.65,10.81,10.51,10.6,50247,0
2012-02-23,10.6,10.77,10.51,10.69,19484,0
2012-02-24,10.69,10.74,10.54,10.67,5735,0
2012-02-27,10.56,10.71,10.55,10.64,7274,0
2012-02-28,10.61,10.66,10.53,10.57,6378,0
2012-02-29,10.6,10.63,10.48,10.48,30014,0
2012-03-01,10.53,10.64,10.28,10.33,31192,0
2012-03-02,10.33,10.37,10.09,10.14,38598,0
2012-03-05,10.11,10.25,9.96,10.14,30650,0
2012-03-06,10.16,10.17,9.87,9.87,24878,0
2012-03-07,9.95,10.13,9.81,9.93,23820,0
2012-03-08,10.28,10.28,9.99,10.14,25670,0
2012-03-09,10.11,10.2,10.09,10.14,10002,0
2012-03-12,10.24,10.5,10.14,10.24,10352,0
2012-03-13,10.24,10.58,10.23,10.5,20502,0
2012-03-14,10.5,10.5,10.12,10.17,19351,0
2012-03-15,10.21,10.23,9.98,9.99,35693,0
2012-03-16,9.96,10.12,9.89,9.89,32952,0
2012-03-19,9.7,10.26,9.7,10.02,34238,0
2012-03-20,10.07,10.07,9.87,9.91,13319,0
2012-03-21,10.01,10.03,9.82,9.85,10754,0
2012-03-22,9.77,9.9,9.75,9.82,18387,0
2012-03-23,9.87,10.19,9.85,10.16,48956,0
2012-03-26,10.22,10.55,10.2,10.48,45686,0
2012-03-27,10.79,10.79,10.23,10.45,27351,0
2012-03-28,10.45,10.51,10.38,10.45,6161,0
2012-03-29,10.48,10.52,10.32,10.49,5781,0
2012-03-30,10.6,10.61,10.29,10.3,26586,0
2012-04-02,10.29,10.58,10.29,10.58,24193,0
2012-04-03,10.67,10.67,10.31,10.41,39363,0
2012-04-04,10.31,10.47,10.08,10.16,23800,0
2012-04-05,10.16,10.22,10.05,10.1,10605,0
2012-04-09,9.9,10.04,9.75,9.85,86788,0
2012-04-10,9.81,9.81,9.51,9.55,32545,0
2012-04-11,9.67,10.11,9.66,9.98,18933,0
2012-04-12,9.99,10.38,9.91,10.24,15772,0
2012-04-13,10.2,10.2,9.88,9.95,13309,0
2012-04-16,9.99,10.06,9.82,9.94,6178,0
2012-04-17,10.07,10.22,9.96,9.99,10769,0
2012-04-18,9.96,10.34,9.81,10.31,42896,0
2012-04-19,10.23,10.3,9.73,9.97,45390,0
2012-04-20,10.14,10.18,9.92,10.02,20189,0
2012-04-23,9.81,9.96,9.78,9.81,25992,0
2012-04-24,9.79,9.93,9.73,9.9,18675,0
2012-04-25,10.01,10.09,9.76,9.81,24827,0
2012-04-26,9.75,10,9.75,9.95,20695,0
2012-04-27,9.9,10,9.72,9.98,16115,0
2012-04-30,9.86,9.94,9.67,9.68,15810,0
2012-05-01,9.75,9.89,9.38,9.47,31451,0
2012-05-02,9.39,9.59,9.22,9.59,41776,0
2012-05-03,9.53,9.59,9.34,9.49,37307,0
2012-05-04,9.47,9.5,9.22,9.23,15069,0
2012-05-07,9.24,9.37,9.24,9.27,13140,0
2012-05-08,9.24,9.37,9.22,9.3,14655,0
2012-05-09,9.15,9.36,9.15,9.25,7438,0
2012-05-10,9.35,9.44,9.27,9.39,5820,0
2012-05-11,9.48,9.59,9.45,9.54,17241,0
2012-05-14,9.38,9.38,9.19,9.22,26356,0
2012-05-15,9.25,9.41,9.24,9.25,7527,0
2012-05-16,9.34,9.34,9.19,9.23,16922,0
2012-05-17,9.28,9.28,9.13,9.2,35737,0
2012-05-18,9.15,9.31,9.15,9.23,34488,0
2012-05-21,9.3,9.5,9.14,9.48,16485,0
2012-05-22,9.53,9.53,9.02,9.03,25200,0
2012-05-23,9,9.18,9,9.17,18072,0
2012-05-24,9.2,9.31,9.2,9.31,9128,0
2012-05-25,9.35,9.6,9.25,9.35,21506,0
2012-05-29,9.45,9.57,9.26,9.38,7647,0
2012-05-30,9.29,9.34,9.24,9.24,11600,0
2012-05-31,9.25,9.3,9.2,9.27,17720,0
2012-06-01,9.03,9.14,8.91,8.92,26835,0
2012-06-04,9.01,9.15,9.01,9.13,16650,0
2012-06-05,9.05,9.29,8.91,9.02,27206,0
2012-06-06,9.07,9.33,9.04,9.18,37790,0
2012-06-07,9.36,9.36,8.94,9.04,16071,0
2012-06-08,9.05,9.16,8.91,9,19469,0
2012-06-11,9.18,9.18,8.76,8.8,31050,0
2012-06-12,8.9,8.9,8.21,8.31,61651,0
2012-06-13,8.37,8.6,8.34,8.38,24103,0
2012-06-14,8.44,8.71,8.42,8.65,18268,0
2012-06-15,8.72,8.81,8.5,8.77,38684,0
2012-06-18,8.73,8.79,8.56,8.66,16419,0
2012-06-19,8.68,8.85,8.61,8.78,33838,0
2012-06-20,8.73,8.91,8.64,8.74,65954,0
2012-06-21,8.77,8.77,8.42,8.69,48987,0
2012-06-22,8.73,9.01,8.66,8.75,116123,0
2012-06-25,8.62,8.86,8.62,8.71,130930,0
2012-06-26,8.76,9.09,8.5,8.75,69255,0
2012-06-27,8.82,9.01,8.78,8.95,38921,0
2012-06-28,8.82,9.02,8.69,8.89,63543,0
2012-06-29,9.12,9.14,8.76,9.14,75762,0
2012-07-02,9.12,9.28,9.09,9.27,45462,0
2012-07-03,9.3,9.3,9.08,9.14,37899,0
2012-07-05,9.12,9.28,9.08,9.19,89318,0
2012-07-06,9.12,9.28,8.93,9.05,79397,0
2012-07-09,8.94,9.03,8.94,8.95,30699,0
2012-07-10,8.99,8.99,8.65,8.79,18556,0
2012-07-11,8.88,8.88,8.7,8.83,20526,0
2012-07-12,8.79,8.83,8.69,8.77,25450,0
2012-07-13,8.79,8.9,8.73,8.87,29222,0
2012-07-16,8.79,8.85,8.6,8.62,13300,0
2012-07-17,8.68,8.74,8.52,8.66,8564,0
2012-07-18,8.73,8.79,8.68,8.71,13075,0
2012-07-19,8.76,8.95,8.67,8.72,62730,0
2012-07-20,8.66,8.77,8.3,8.35,21011,0
2012-07-23,8.31,8.31,8,8.01,10495,0
2012-07-24,8.02,8.02,7.46,7.5,35331,0
2012-07-25,7.58,7.62,7.49,7.55,10973,0
2012-07-26,7.66,7.68,7.54,7.55,51965,0
2012-07-27,7.58,7.58,7.48,7.54,27672,0
2012-07-30,7.57,7.75,7.48,7.49,12727,0
2012-07-31,7.56,7.67,7.47,7.47,28893,0
2012-08-01,7.51,7.51,7.29,7.29,51167,0
2012-08-02,7.36,7.52,7.35,7.44,14263,0
2012-08-03,7.6,7.76,7.37,7.54,15439,0
2012-08-06,7.43,7.66,7.41,7.45,22622,0
2012-08-07,7.45,7.69,7.42,7.46,17121,0
2012-08-08,7.48,7.66,7.35,7.47,8737,0
2012-08-09,7.42,7.42,7.05,7.25,41256,0
2012-08-10,7.26,7.49,7.16,7.41,25960,0
2012-08-13,7.43,7.45,7.34,7.42,7004,0
2012-08-14,7.43,7.5298,7.34,7.36,28862,0
2012-08-15,7.54,7.74,7.39,7.6,12682,0
2012-08-16,7.66,7.78,7.52,7.62,33353,0
2012-08-17,7.59,7.81,7.51,7.64,19148,0
2012-08-20,7.53,7.64,7.46,7.53,21216,0
2012-08-21,7.56,7.67,7.52,7.55,6175,0
2012-08-22,7.51,7.62,7.49,7.49,4413,0
2012-08-23,7.48,7.919,7.48,7.51,43562,0
2012-08-24,7.53,7.87,7.53,7.61,25102,0
2012-08-27,7.7,7.77,7.5,7.72,14016,0
2012-08-28,7.75,7.75,7.7,7.75,7984,0
2012-08-29,7.74,7.78,7.7,7.74,10295,0
2012-08-30,7.7,7.73,7.57,7.58,6492,0
2012-08-31,7.64,7.64,7.49,7.54,7328,0
2012-09-04,7.56,7.62,7.42,7.58,19419,0
2012-09-05,7.63,7.71,7.58,7.67,20694,0
2012-09-06,7.68,7.88,7.56,7.74,50716,0
2012-09-07,7.79,7.79,7.67,7.74,16792,0
2012-09-10,7.7,7.76,7.48,7.5,32241,0
2012-09-11,7.57,7.75,7.57,7.7,17323,0
2012-09-12,7.75,7.79,7.62,7.71,14411,0
2012-09-13,7.68,8.06,7.52,7.91,32756,0
2012-09-14,7.92,8.13,7.92,8.07,31608,0
2012-09-17,8.06,8.1,7.96,8.06,19500,0
2012-09-18,8.11,8.11,8,8.07,21349,0
2012-09-19,8.07,8.07,7.68,7.82,22615,0
2012-09-20,7.69,7.82,7.69,7.75,12638,0
2012-09-21,7.9,8.09,7.65,7.89,287136,0
2012-09-24,7.9,8.16,7.9,8.11,40053,0
2012-09-25,8.12,8.44,8.02,8.08,31646,0
2012-09-26,8.08,8.17,7.87,8.05,21938,0
2012-09-27,8.04,8.75,8.04,8.7,20698,0
2012-09-28,8.62,8.82,8.52,8.71,19564,0
2012-10-01,8.78,9,8.68,8.93,11036,0
2012-10-02,8.78,8.89,8.47,8.82,10053,0
2012-10-03,8.81,8.89,8.23,8.6,14590,0
2012-10-04,8.61,8.96,8.61,8.9,9483,0
2012-10-05,8.9,8.935,8.56,8.65,20824,0
2012-10-08,8.6,8.74,8.48,8.64,6711,0
2012-10-09,8.6,8.769,8.47,8.56,12118,0
2012-10-10,8.63,8.64,8.44,8.61,9281,0
2012-10-11,8.7,8.71,8.64,8.71,3171,0
2012-10-12,8.65,9.08,8.65,8.98,14692,0
2012-10-15,8.98,9.37,8.83,9.26,14817,0
2012-10-16,9.27,9.6,9.06,9.56,14610,0
2012-10-17,9.58,9.89,9.5,9.75,12578,0
2012-10-18,9.74,9.82,9.4501,9.58,23403,0
2012-10-19,9.45,9.62,8.83,8.9,23716,0
2012-10-22,8.92,8.92,8.52,8.59,39570,0
2012-10-23,8.53,8.82,8.45,8.72,25364,0
2012-10-24,8.74,8.74,8.31,8.52,4434,0
2012-10-25,8.78,9.06,8.69,9.06,35916,0
2012-10-26,9.03,9.1,9.01,9.06,4480,0
2012-10-31,9.04,9.21,9.03,9.12,11906,0
2012-11-01,9.12,9.7,9.12,9.6,32383,0
2012-11-02,9.66,9.68,9.255,9.28,25592,0
2012-11-05,9.31,9.31,8.8,9.12,21279,0
2012-11-06,9.18,9.65,9.1,9.42,63050,0
2012-11-07,9.27,9.27,8.82,8.84,17869,0
2012-11-08,8.82,9.2099,8.5601,8.74,16043,0
2012-11-09,8.67,8.97,8.67,8.87,6897,0
2012-11-12,8.93,9.15,8.63,8.92,4642,0
2012-11-13,8.69,9.03,8.65,8.93,8147,0
2012-11-14,9.17,9.33,9.08,9.18,15539,0
2012-11-15,8.96,9.01,8.55,8.65,23678,0
2012-11-16,9.05,9.07,8.65,8.98,19100,0
2012-11-19,9.1,9.13,8.96,9.05,14744,0
2012-11-20,9.04,9.05,8.89,8.99,8084,0
2012-11-21,9.17,9.17,8.9,9.06,3294,0
2012-11-23,9.11,9.18,8.99,9.16,6865,0
2012-11-26,9.1,9.1,8.76,9.02,16371,0
2012-11-27,8.9301,9.05,8.9301,9.01,11571,0
2012-11-28,8.96,9.06,8.83,9.06,1400,0
2012-11-29,9.05,9.16,8.88,9.06,21388,0
2012-11-30,9.1,9.52,9.1,9.47,51214,0
2012-12-03,9.45,9.57,9.3301,9.5,13999,0
2012-12-04,9.48,9.58,9.06,9.45,11243,0
2012-12-05,9.78,9.78,9.34,9.4,11226,0
2012-12-06,9.4,9.4,9.29,9.4,2461,0
2012-12-07,9.27,9.57,9,9.44,21313,0
2012-12-10,9.52,9.52,9.24,9.46,5948,0
2012-12-11,9.55,9.67,9.27,9.47,18396,0
2012-12-12,9.49,10.16,9.36,9.61,28980,0
2012-12-13,9.3101,9.4399,9.13,9.19,8223,0
2012-12-14,9.2,9.59,9.07,9.15,6116,0
2012-12-17,9.01,9.73,9.01,9.54,27948,0
2012-12-18,9.3201,9.73,9.02,9.58,27808,0
2012-12-19,9.65,9.65,9.36,9.48,25796,0
2012-12-20,9.45,9.63,9.25,9.4,97938,0
2012-12-21,9.42,10.02,9.34,9.95,131509,0
2012-12-24,9.99,10.45,9.78,10.29,29307,0
2012-12-26,10.67,10.67,10.335,10.49,43472,0
2012-12-27,10.6,11.52,10.54,10.84,39201,0
2012-12-28,10.83,10.96,10.6,10.66,16525,0
2012-12-31,10.64,10.92,10.6,10.91,26350,0
2013-01-02,11.35,11.74,11.03,11.7,38834,0
2013-01-03,11.68,11.97,11.59,11.69,33436,0
2013-01-04,11.8,11.97,11.67,11.74,29606,0
2013-01-07,11.64,11.75,11.25,11.42,26885,0
2013-01-08,11.44,11.44,10.68,10.88,45363,0
2013-01-09,11.01,11.04,9.89,10.39,48688,0
2013-01-10,10.68,10.68,10.39,10.45,51154,0
2013-01-11,10.52,10.56,10.22,10.28,13495,0
2013-01-14,10.35,10.36,10.19,10.33,11234,0
2013-01-15,10.15,10.325,10.095,10.25,20159,0
2013-01-16,10.28,10.44,10.05,10.09,12329,0
2013-01-17,10.16,10.31,10,10.2,10234,0
2013-01-18,10.17,10.28,9.92,10.21,15523,0
2013-01-22,9.5,10.66,9.3,10.6,20865,0
2013-01-23,10.52,10.7,10.34,10.53,6587,0
2013-01-24,10.69,10.94,10.32,10.4,9415,0
2013-01-25,10.48,10.48,10.07,10.19,11752,0
2013-01-28,10.09,10.24,9.99,10.2,7320,0
2013-01-29,10.22,10.48,10.16,10.42,20489,0
2013-01-30,10.4,10.44,10.32,10.34,11432,0
2013-01-31,10.4,10.42,9.54,10.36,23480,0
2013-02-01,10.44,10.73,10.23,10.55,24969,0
2013-02-04,10.22,10.49,10.09,10.1,14104,0
2013-02-05,10.21,10.51,10.01,10.05,13975,0
2013-02-06,9.97,10.16,9.84,10.02,11837,0
2013-02-07,9.86,10.14,9.635,10,12783,0
2013-02-08,9.93,10.5,9.93,10.33,19723,0
2013-02-11,10.31,10.31,9.933,10.04,8384,0
2013-02-12,9.98,10.1,9.9,10.04,3671,0
2013-02-13,9.3701,10.542,9.3701,10.27,24533,0
2013-02-14,10.21,10.21,9.82,9.93,10488,0
2013-02-15,10.01,10.02,9.76,9.89,13771,0
2013-02-19,9.89,10.3,9.89,10.17,15722,0
2013-02-20,10.13,10.19,9.76,9.81,25429,0
2013-02-21,10.2,10.42,9.82,10.18,26143,0
2013-02-22,10.21,10.49,9.91,10.36,15621,0
2013-02-25,10.31,10.31,9.76,9.79,13567,0
2013-02-26,9.89,10.12,9.88,9.98,4823,0
2013-02-27,10.17,10.17,9.95,10.02,5908,0
2013-02-28,10.05,10.268,9.95,10.06,9079,0
2013-03-01,8.81,10.05,8.64,9.61,36318,0
2013-03-04,9.05,9.79,8.76,9.53,60826,0
2013-03-05,9.58,9.68,9.38,9.5,17949,0
2013-03-06,9.64,9.78,9.478,9.57,3333,0
2013-03-07,9.66,9.79,9.61,9.76,6290,0
2013-03-08,9.79,9.8,9.73,9.74,11263,0
2013-03-11,9.62,9.72,9.6,9.63,5284,0
2013-03-12,9.6,9.75,9.55,9.68,50132,0
2013-03-13,9.54,9.77,9.54,9.74,3700,0
2013-03-14,9.8,9.8,9.52,9.65,15853,0
2013-03-15,9.67,9.67,9.3,9.6,50987,0
2013-03-18,9.79,9.917,9.42,9.68,10226,0
2013-03-19,9.68,9.68,9.6,9.62,5187,0
2013-03-20,9.62,9.88,9.48,9.68,20688,0
2013-03-21,9.68,9.75,9.56,9.56,10504,0
2013-03-22,9.56,9.75,9.45,9.55,33927,0
2013-03-25,9.59,9.81,9.59,9.65,10059,0
2013-03-26,9.74,9.74,9.56,9.65,10562,0
2013-03-27,9.52,9.78,9.5,9.6,23642,0
2013-03-28,9.67,9.9,9.6,9.73,22397,0
2013-04-01,9.69,9.8,9.45,9.45,12494,0
2013-04-02,9.66,9.78,9.45,9.53,23654,0
2013-04-03,9.58,9.74,9.48,9.58,39038,0
2013-04-04,9.6,9.88,9.5,9.72,22335,0
2013-04-05,9.55,10.49,9.5,9.87,59084,0
2013-04-08,9.83,10.19,9.8,9.99,34671,0
2013-04-09,9.91,10,9.82,9.88,7666,0
2013-04-10,9.89,10.16,9.89,9.95,14056,0
2013-04-11,9.88,9.97,9.73,9.87,10581,0
2013-04-12,9.97,9.97,9.7,9.76,3752,0
2013-04-15,9.58,9.58,9.29,9.51,44255,0
2013-04-16,9.64,9.685,9.49,9.56,29553,0
2013-04-17,9.36,9.71,9.36,9.52,52325,0
2013-04-18,9.65,9.75,9.4908,9.74,40268,0
2013-04-19,9.67,10.03,9.67,9.92,20977,0
2013-04-22,10,10.03,9.68,9.75,25269,0
2013-04-23,9.87,9.99,9.75,9.76,6831,0
2013-04-24,9.77,9.89,9.75,9.84,9810,0
2013-04-25,9.9,10.65,9.9,10.44,450961,0
2013-04-26,10.6,10.96,10.38,10.9,340319,0
2013-04-29,11.25,12.21,11.02,12.2,156565,0
2013-04-30,12.26,12.99,12.26,12.87,135668,0
2013-05-01,12.93,13,12.27,12.5,54977,0
2013-05-02,12.66,13.13,12.2,13.12,56097,0
2013-05-03,13.28,13.71,13.1,13.57,66695,0
2013-05-06,13.98,14.6,13.68,13.98,151626,0
2013-05-07,13.98,14.44,13.74,14.37,34553,0
2013-05-08,14.35,14.41,14.13,14.35,68027,0
2013-05-09,14.23,14.46,14.114,14.35,56566,0
2013-05-10,14.4,14.45,13.816,13.95,54074,0
2013-05-13,13.79,13.95,13.28,13.59,74354,0
2013-05-14,13.66,14.34,13.51,14.24,85588,0
2013-05-15,14.14,15.14,14.14,14.79,150508,0
2013-05-16,14.99,15.57,14.98,15.2,83059,0
2013-05-17,15.34,15.61,15.12,15.35,85418,0
2013-05-20,15.82,15.82,14.92,15.34,100860,0
2013-05-21,15.2,15.4,15,15.32,66485,0
2013-05-22,15.25,15.5,14.61,14.82,90218,0
2013-05-23,14.79,15.1,14.756,14.91,72317,0
2013-05-24,15.05,15.1,14.77,15.08,40531,0
2013-05-28,15.18,15.49,15.08,15.45,83361,0
2013-05-29,15.41,15.49,15.06,15.41,44645,0
2013-05-30,15.36,15.49,15.25,15.46,30689,0
2013-05-31,15.3,15.45,15.1,15.41,43495,0
2013-06-03,15.5,15.8,15.28,15.77,109895,0
2013-06-04,15.83,16.25,15.68,15.93,98216,0
2013-06-05,16.03,16.06,15.39,15.43,56728,0
2013-06-06,15.43,15.54,15.16,15.53,37219,0
2013-06-07,15.71,15.77,15.42,15.48,65915,0
2013-06-10,15.61,15.88,15.4,15.745,61117,0
2013-06-11,15.65,16.2,15.65,15.9,190031,0
2013-06-12,16.01,16.1,15.77,15.9,38547,0
2013-06-13,15.84,16.21,15.84,16.15,59118,0
2013-06-14,16.16,16.2,15.9,16,65589,0
2013-06-17,16.04,16.44,16,16.43,219380,0
2013-06-18,16.46,17.22,16.36,17.02,155966,0
2013-06-19,17,17.17,16.815,16.95,133148,0
2013-06-20,16.76,16.9,16.19,16.43,55584,0
2013-06-21,16.5,17.18,16.42,16.87,149827,0
2013-06-24,16.75,16.75,16.29,16.51,115534,0
2013-06-25,16.78,16.87,16.01,16.67,65295,0
2013-06-26,16.91,16.99,16.46,16.52,59413,0
2013-06-27,16.6,17.14,16.59,16.88,46383,0
2013-06-28,16.94,17.02,16.52,16.86,269465,0
2013-07-01,16.87,17.38,16.85,17.2,111784,0
2013-07-02,17.29,17.35,16.74,16.98,56224,0
2013-07-03,16.91,16.91,16.35,16.55,38763,0
2013-07-05,16.82,16.87,16.435,16.66,49766,0
2013-07-08,16.79,17.1,16.64,16.78,191632,0
2013-07-09,16.84,17.06,16.77,16.94,95448,0
2013-07-10,16.98,17.345,16.76,17.23,238504,0
2013-07-11,17.5,17.6,17.311,17.6,130960,0
2013-07-12,17.66,17.93,17.66,17.79,65659,0
2013-07-15,17.79,18.089,17.77,17.87,67540,0
2013-07-16,18,18.06,17.88,17.94,80225,0
2013-07-17,18.1,18.1,17.9,18.01,82556,0
2013-07-18,18.16,18.4,18.07,18.33,71258,0
2013-07-19,18.32,18.32,18.01,18.2,47988,0
2013-07-22,18.23,18.326,18.05,18.2,84576,0
2013-07-23,18.16,18.2,17.93,17.97,61686,0
2013-07-24,18.03,18.03,17.6,17.78,101085,0
2013-07-25,17.8,19.7,17.8,19.13,348668,0
2013-07-26,19.2,19.86,19.2,19.81,153175,0
2013-07-29,19.95,20.9,19.87,20.65,201009,0
2013-07-30,20.41,20.7,19.93,20.1,217866,0
2013-07-31,20.19,20.65,20.18,20.5,242327,0
2013-08-01,20.73,20.79,20.47,20.76,102440,0
2013-08-02,20.8,20.83,20.62,20.66,46587,0
2013-08-05,20.5,21,20.25,20.95,153781,0
2013-08-06,20.95,21,20.36,20.51,74449,0
2013-08-07,20.5,20.52,20.25,20.37,41432,0
2013-08-08,20.55,20.55,20.2,20.42,44760,0
2013-08-09,20.46,20.55,20.15,20.2,57227,0
2013-08-12,19.93,20.02,19.28,19.84,189050,0
2013-08-13,19.98,20.27,19.7,20,69821,0
2013-08-14,20.05,20.35,19.95,20.02,44479,0
2013-08-15,19.77,19.9,19.5,19.64,46147,0
2013-08-16,19.55,20,19.45,19.9,72282,0
2013-08-19,19.83,19.89,19.5,19.54,89477,0
2013-08-20,19.5,19.85,19.29,19.6,59895,0
2013-08-21,19.46,19.75,19.39,19.4,49053,0
2013-08-22,19.54,20.09,19.39,20.05,56023,0
2013-08-23,20.07,20.55,19.76,19.9,69784,0
2013-08-26,19.9,20,19.8,19.85,91150,0
2013-08-27,19.64,19.66,19.22,19.22,63261,0
2013-08-28,19.18,19.49,18.75,19.2,54513,0
2013-08-29,19.16,19.46,19.02,19.38,34104,0
2013-08-30,19.45,19.49,18.68,18.8,38957,0
2013-09-03,19.11,19.51,18.7,18.87,111665,0
2013-09-04,18.98,19.42,18.9,19.35,32380,0
2013-09-05,19.35,19.35,18.95,19.09,40415,0
2013-09-06,19.15,19.285,18.91,19.1,31699,0
2013-09-09,19.13,19.7,19.13,19.6,53981,0
2013-09-10,19.7,19.7,19.1,19.21,66867,0
2013-09-11,19.07,19.19,18.23,18.84,150454,0
2013-09-12,18.72,19.28,18.57,18.95,49232,0
2013-09-13,19.06,19.18,18.85,19.16,50502,0
2013-09-16,19.68,19.7,18.96,19,74943,0
2013-09-17,19.06,19.39,19.03,19.23,73865,0
2013-09-18,19.28,19.5,19.14,19.26,49791,0
2013-09-19,19.35,19.35,18.31,18.89,58380,0
2013-09-20,18.95,19.32,18.69,19.23,71960,0
2013-09-23,18.85,19.22,18.75,19.02,50704,0
2013-09-24,18.87,19.335,18.77,18.96,54872,0
2013-09-25,19.03,19.5,18.98,19.43,49200,0
2013-09-26,19.5,19.65,19.27,19.54,52326,0
2013-09-27,19.36,19.53,19,19.15,47200,0
2013-09-30,19.01,19.23,18.9,18.98,64400,0
2013-10-01,19.03,19.6,19.02,19.6,52800,0
2013-10-02,19.51,19.75,19.14,19.47,48338,0
2013-10-03,19.43,19.77,19.11,19.62,40040,0
2013-10-04,19.66,19.97,19.64,19.79,18529,0
2013-10-07,19.64,19.7,19.11,19.37,71567,0
2013-10-08,19.27,19.39,18.97,19.13,66600,0
2013-10-09,19.12,19.31,19.05,19.21,20200,0
2013-10-10,19.4,19.94,19.4,19.52,43200,0
2013-10-11,19.52,20.48,19.52,20.01,87600,0
2013-10-14,19.8,20.2,19.6,20.08,38100,0
2013-10-15,20.1,20.44,19.91,20.25,44000,0
2013-10-16,20.34,21,19.94,20.66,69400,0
2013-10-17,20.67,21,20.48,20.91,64600,0
2013-10-18,21,22.12,20.28,21.65,200700,0
2013-10-21,21.83,22,21.54,21.71,98700,0
2013-10-22,21.75,22,21.59,21.96,95995,0
2013-10-23,21.27,21.27,17.56,18.71,452700,0
2013-10-24,18.75,19.14,18.53,19.14,110374,0
2013-10-25,19.23,19.45,18.76,18.96,162900,0
2013-10-28,19.1,19.36,18.84,19.09,118300,0
2013-10-29,19.2,19.2,18.9,19.04,83700,0
2013-10-30,19,19.07,17.48,17.71,350400,0
2013-10-31,17.55,17.67,16.86,16.91,157300,0
2013-11-01,16.9,17.87,16.77,17.72,141600,0
2013-11-04,17.74,18.81,17.65,18.29,154400,0
2013-11-05,18.11,18.63,18.1,18.5,83700,0
2013-11-06,18.58,19.02,18.3,18.73,61255,0
2013-11-07,18.85,18.87,17.54,17.57,101807,0
2013-11-08,17.59,18.54,17.59,17.94,54800,0
2013-11-11,17.82,18.46,17.6,18.2,50700,0
2013-11-12,18.19,18.25,17.79,17.91,47400,0
2013-11-13,17.84,18.2,17.62,18.18,28400,0
2013-11-14,18.22,18.22,17.62,17.66,14379,0
2013-11-15,17.62,17.63,17.27,17.41,46600,0
2013-11-18,17.47,17.7,17,17.36,67100,0
2013-11-19,17.31,17.54,16.51,16.63,52400,0
2013-11-20,16.75,16.949,16.591,16.73,15126,0
2013-11-21,16.85,17.57,16.72,17.33,54500,0
2013-11-22,17.38,17.71,17.11,17.4,23400,0
2013-11-25,17.32,17.53,16.5,16.61,52800,0
2013-11-26,16.67,17.71,16.33,17.58,61600,0
2013-11-27,17.65,18.19,17.65,18.16,24443,0
2013-11-29,18.2,18.24,17.58,17.75,18973,0
2013-12-02,17.8,17.8,17.06,17.53,38137,0
2013-12-03,17.45,17.79,17.39,17.52,27900,0
2013-12-04,17.49,17.87,17.22,17.4,28400,0
2013-12-05,17.46,17.85,17.34,17.75,31000,0
2013-12-06,17.98,18.46,17.84,18.16,20200,0
2013-12-09,18.18,18.44,18.18,18.4,53900,0
2013-12-10,18.36,18.63,18.36,18.5,44700,0
2013-12-11,18.41,18.55,18.085,18.13,52706,0
2013-12-12,18.2,18.33,18.1,18.19,32400,0
2013-12-13,18.28,18.51,17.92,18.25,28400,0
2013-12-16,18.33,18.56,18.26,18.3,50400,0
2013-12-17,18.36,18.61,18.32,18.48,21800,0
2013-12-18,18.57,18.72,18.2,18.72,24887,0
2013-12-19,18.75,18.75,18.26,18.53,27500,0
2013-12-20,18.62,19.75,18.25,19.26,200600,0
2013-12-23,19.33,20.23,19.28,20.09,56800,0
2013-12-24,20.03,20.75,19.91,20.62,11332,0
2013-12-26,20.65,20.91,20.08,20.1,19100,0
2013-12-27,20.16,20.52,19.75,19.77,22150,0
2013-12-30,19.71,20.64,19.71,20.42,28481,0
2013-12-31,20.44,20.68,19.77,20.08,67100,0
2014-01-02,19.91,20.1,19.228,19.53,30124,0
2014-01-03,19.62,20.39,19.39,19.51,22318,0
2014-01-06,19.67,19.67,18.65,18.7,44413,0
2014-01-07,18.74,19.07,18.51,18.69,49900,0
2014-01-08,18.72,18.84,18.29,18.72,136200,0
2014-01-09,18.77,19.33,18.66,18.89,28500,0
2014-01-10,18.79,18.95,18.39,18.85,47400,0
2014-01-13,18.82,18.95,18.48,18.94,56400,0
2014-01-14,18.95,19.25,18.73,19.07,25891,0
2014-01-15,19.2,19.25,18.83,19.24,15400,0
2014-01-16,18.96,19.25,18.78,18.91,16900,0
2014-01-17,19.25,19.5,18.72,19,38100,0
2014-01-21,19.01,19.66,19.01,19.45,26500,0
2014-01-22,19.53,19.58,19.25,19.55,28952,0
2014-01-23,19.36,19.36,18.69,19,50518,0
2014-01-24,18.71,18.94,18.28,18.36,63400,0
2014-01-27,18.56,18.685,18.28,18.55,39965,0
2014-01-28,18.63,19.07,18.63,18.89,34800,0
2014-01-29,18.27,19.41,18.27,18.66,29100,0
2014-01-30,18.89,19.17,18.64,18.82,18563,0
2014-01-31,18.45,19.3,18.45,19.27,36000,0
2014-02-03,19.21,19.21,18.27,18.5,50885,0
2014-02-04,18.26,19.16,18.26,18.51,20754,0
2014-02-05,18.35,18.69,17.72,17.85,29341,0
2014-02-06,17.93,18.16,17.2,18.05,23938,0
2014-02-07,18.13,18.59,17.77,18.59,23574,0
2014-02-10,18,18.59,17.52,18.41,48957,0
2014-02-11,18.35,18.75,17.9,18.59,16934,0
2014-02-12,18.59,18.73,18.33,18.55,18162,0
2014-02-13,18.33,18.91,18.26,18.34,28545,0
2014-02-14,18.35,18.54,17.97,18.5,22255,0
2014-02-18,18.65,19,18.46,18.51,22755,0
2014-02-19,18.39,18.67,18.2,18.5,28096,0
2014-02-20,18.43,18.65,18.26,18.56,19916,0
2014-02-21,18.66,18.67,17.87,18.48,20315,0
2014-02-24,18.52,19.15,17.8,19.02,20575,0
2014-02-25,19.38,19.38,18.5,18.66,29418,0
2014-02-26,19.14,19.24,18.4,18.61,17937,0
2014-02-27,18.43,19.08,18.43,19.01,50968,0
2014-02-28,19.06,19.18,18.8,18.85,21508,0
2014-03-03,18.71,18.97,18.13,18.55,40455,0
2014-03-04,18.54,19.04,18.48,18.52,114486,0
2014-03-05,18.22,18.89,18.07,18.75,48561,0
2014-03-06,18.75,19.04,18.525,19,17019,0
2014-03-07,19.04,19.04,18.76,18.92,17685,0
2014-03-10,19,19.36,18.8,19.24,26007,0
2014-03-11,19.33,19.4,18.79,18.95,35486,0
2014-03-12,18.67,18.93,18.41,18.63,26583,0
2014-03-13,18.68,18.85,18.57,18.67,17174,0
2014-03-14,18.56,18.8,18.47,18.68,29964,0
2014-03-17,18.14,18.99,18.14,18.7,25430,0
2014-03-18,18.65,18.95,18.43,18.79,17295,0
2014-03-19,18.76,19.13,18.48,18.56,9427,0
2014-03-20,18.89,18.91,18.03,18.51,56157,0
2014-03-21,18.65,18.79,18.32,18.68,51869,0
2014-03-24,18.05,18.79,17.9,18.51,35147,0
2014-03-25,18.67,18.74,18.29,18.58,14965,0
2014-03-26,18.66,18.71,18.28,18.44,39200,0
2014-03-27,18.52,18.85,18.24,18.53,16927,0
2014-03-28,18.55,18.62,18.213,18.5,25562,0
2014-03-31,18.53,18.84,18.17,18.53,81494,0
2014-04-01,18.61,18.94,18.53,18.78,31004,0
2014-04-02,18.85,19.72,18.7,19.5,21861,0
2014-04-03,19.58,19.71,18.86,19.17,22063,0
2014-04-04,19.42,19.42,17.85,18.08,32953,0
2014-04-07,17.96,18.08,17.75,17.94,52769,0
2014-04-08,18.02,18.32,17.785,17.93,27592,0
2014-04-09,18.04,18.58,17.77,18.51,35454,0
2014-04-10,18.55,18.89,17.89,18.03,31599,0
2014-04-11,17.88,18.45,17.5,17.57,26605,0
2014-04-14,17.75,17.75,16.8,17.05,23557,0
2014-04-15,17.05,17.09,16.42,16.88,22688,0
2014-04-16,17.11,17.23,16.62,17.08,17138,0
2014-04-17,17.625,17.625,16.68,17.24,19093,0
2014-04-21,17.37,17.53,17.18,17.32,10805,0
2014-04-22,17.42,17.6,17.23,17.56,17120,0
2014-04-23,17.59,18.194,17.01,17.02,54472,0
2014-04-24,16.5,17.02,16.18,16.43,39237,0
2014-04-25,16.37,16.65,15.87,16.12,43812,0
2014-04-28,16.25,16.295,15.76,16.08,26301,0
2014-04-29,16.24,16.24,15.38,15.56,44915,0
2014-04-30,15.46,16.06,15.45,16.04,36062,0
2014-05-01,16,16.14,15.47,15.82,72957,0
2014-05-02,15.92,16,15.66,15.81,30007,0
2014-05-05,15.62,16.21,15.62,15.75,56614,0
2014-05-06,15.74,16.25,15.74,15.8,30483,0
2014-05-07,15.68,15.87,15.215,15.55,28592,0
2014-05-08,15.41,16.295,15.18,15.33,61759,0
2014-05-09,15.22,15.57,15.03,15.49,21120,0
2014-05-12,15.23,16.76,15.23,16.47,52911,0
2014-05-13,16.48,16.48,15.86,15.86,36774,0
2014-05-14,15.88,15.88,15.03,15.05,30077,0
2014-05-15,14.94,15.6,14.38,14.77,59623,0
2014-05-16,14.79,15.49,14.79,15.35,30117,0
2014-05-19,15.23,15.52,15.23,15.47,14784,0
2014-05-20,15.27,15.82,14.96,15.72,49636,0
2014-05-21,15.68,15.99,15.265,15.33,35043,0
2014-05-22,15.42,15.66,15.37,15.41,17095,0
2014-05-23,15.47,15.59,14.75,15.44,45444,0
2014-05-27,15.465,15.85,15.465,15.85,35542,0
2014-05-28,15.66,16.67,15.66,16.57,35048,0
2014-05-29,16.69,16.76,16.2,16.46,15300,0
2014-05-30,16.53,16.79,16.35,16.37,31686,0
2014-06-02,16.37,16.53,15.49,15.62,49538,0
2014-06-03,15.45,16.1,15.35,15.42,47401,0
2014-06-04,15.42,16.548,14.89,14.97,41246,0
2014-06-05,15.02,16.06,14.96,15.74,30475,0
2014-06-06,15.89,15.99,15.52,15.87,24047,0
2014-06-09,15.59,15.98,15.58,15.78,20499,0
2014-06-10,15.56,15.73,15.5,15.59,36500,0
2014-06-11,15.39,15.72,15.33,15.46,38114,0
2014-06-12,15.49,15.7,15.28,15.54,24651,0
2014-06-13,15.63,16.55,15.34,15.63,20962,0
2014-06-16,15.45,15.79,15.3,15.68,21721,0
2014-06-17,15.61,15.97,15.56,15.74,26748,0
2014-06-18,15.48,16.1,15.48,16.04,21942,0
2014-06-19,15.96,16.08,15.53,15.6,16850,0
2014-06-20,15.6,15.72,15.05,15.3,97372,0
2014-06-23,15.28,15.33,15,15.05,27713,0
2014-06-24,15,15.24,14.75,14.9,56320,0
2014-06-25,14.78,15.35,14.78,15.28,13027,0
2014-06-26,15.33,15.74,14.982,15.47,19684,0
2014-06-27,15.69,15.69,15.04,15.06,208925,0
2014-06-30,15.1,15.35,14.97,15.14,38933,0
2014-07-01,15.24,15.59,15,15.31,108597,0
2014-07-02,15.34,15.75,15.34,15.65,85800,0
2014-07-03,15.51,15.91,15.23,15.83,41719,0
2014-07-07,15.85,16.23,15.18,15.31,78309,0
2014-07-08,15.42,15.42,15.12,15.31,110883,0
2014-07-09,15.33,15.58,15.15,15.4,40737,0
2014-07-10,15.15,15.57,15.15,15.32,49618,0
2014-07-11,15.35,15.42,14.93,14.95,137412,0
2014-07-14,15.05,15.08,14.43,14.51,76896,0
2014-07-15,14.46,14.52,14.2,14.35,78156,0
2014-07-16,14.5,14.5,14.17,14.23,50934,0
2014-07-17,14.13,14.431,14,14.01,58236,0
2014-07-18,14.02,14.23,14,14.13,41485,0
2014-07-21,14.172,14.172,13.53,13.57,28413,0
2014-07-22,13.68,13.94,13.59,13.8,54965,0
2014-07-23,13.75,14.07,13.56,13.68,35254,0
2014-07-24,13.59,14.04,13.24,13.55,46111,0
2014-07-25,13.34,13.34,12.52,12.91,119029,0
2014-07-28,12.91,13.13,12.62,12.77,29427,0
2014-07-29,12.91,13.01,12.8,12.8,28732,0
2014-07-30,12.96,12.97,12.625,12.67,20409,0
2014-07-31,12.52,12.7,12.395,12.48,35907,0
2014-08-01,12.5,12.5,12.26,12.32,33634,0
2014-08-04,12.32,12.5,12.26,12.46,44642,0
2014-08-05,12.43,12.45,12.1,12.33,51984,0
2014-08-06,12.36,12.47,12.22,12.4,16567,0
2014-08-07,12.41,12.41,12.05,12.11,44462,0
2014-08-08,12.1,12.34,12,12.31,23751,0
2014-08-11,12.36,13.04,12.36,12.79,57805,0
2014-08-12,12.69,12.78,12.51,12.58,21445,0
2014-08-13,12.5,12.5,12.28,12.4,12755,0
2014-08-14,12.46,12.46,12.25,12.31,15468,0
2014-08-15,12.46,12.46,12.01,12.16,32255,0
2014-08-18,12.27,12.57,12.27,12.57,12878,0
2014-08-19,12.63,12.63,12.47,12.59,9159,0
2014-08-20,12.56,12.56,12.36,12.45,9361,0
2014-08-21,12.42,12.59,12.11,12.4,13348,0
2014-08-22,12.44,12.64,12.33,12.55,11765,0
2014-08-25,12.43,12.57,12.21,12.53,12669,0
2014-08-26,12.53,12.7,12.22,12.69,18260,0
2014-08-27,12.67,12.67,12.5,12.61,21643,0
2014-08-28,12.48,12.65,12.33,12.57,12000,0
2014-08-29,12.61,12.76,12.25,12.72,29404,0
2014-09-02,12.75,12.89,12.2,12.88,32367,0
2014-09-03,12.55,12.91,12.55,12.87,26081,0
2014-09-04,12.88,12.99,12.78,12.98,32958,0
2014-09-05,12.89,12.96,12.72,12.87,34349,0
2014-09-08,12.92,13,12.72,12.94,65653,0
2014-09-09,12.88,13.251,12.565,13.05,18891,0
2014-09-10,13.49,13.49,12.92,13.06,19661,0
2014-09-11,12.92,13.16,12.82,13.1,26556,0
2014-09-12,13.14,13.46,12.91,13.05,16115,0
2014-09-15,12.99,13.18,12.8,13.05,20650,0
2014-09-16,12.9,13.13,12.85,13.01,27713,0
2014-09-17,13.05,13.32,12.82,12.97,11613,0
2014-09-18,13,13.2,12.775,13.13,19252,0
2014-09-19,13.14,13.34,13.02,13.14,42583,0
2014-09-22,13.01,13.132,12.81,13,41940,0
2014-09-23,12.98,13.08,12.91,13.02,26483,0
2014-09-24,13.08,13.1,12.85,13.08,18591,0
2014-09-25,13.02,13.02,12.86,12.91,31301,0
2014-09-26,12.91,12.93,12.69,12.83,22807,0
2014-09-29,12.63,12.76,12.11,12.43,54614,0
2014-09-30,12.23,12.5,11.9,11.91,48318,0
2014-10-01,11.91,11.92,11.46,11.51,57527,0
2014-10-02,11.47,12.49,11.47,12.38,17818,0
2014-10-03,12.52,12.73,12.4,12.62,16231,0
2014-10-06,12.56,12.61,12.4,12.41,12038,0
2014-10-07,12.4,12.424,11.94,11.96,15192,0
2014-10-08,11.97,12.09,11.65,12.08,40692,0
2014-10-09,12.03,12.03,11.47,11.52,16154,0
2014-10-10,11.44,11.7,11.23,11.32,19845,0
2014-10-13,11.38,11.52,11.274,11.32,19361,0
2014-10-14,11.44,11.9,11.43,11.75,29610,0
2014-10-15,11.22,11.75,11.22,11.68,29112,0
2014-10-16,11.58,12.02,11.45,11.98,22510,0
2014-10-17,12.15,12.45,11.66,12.33,118607,0
2014-10-20,12.87,12.87,12.11,12.18,36505,0
2014-10-21,12.28,12.37,11.86,12.32,18883,0
2014-10-22,12.16,12.38,12.01,12.04,15143,0
2014-10-23,12.3,13.4,12.26,13.35,42927,0
2014-10-24,13.46,13.79,13.22,13.45,30314,0
2014-10-27,13.49,13.57,13.32,13.45,16276,0
2014-10-28,13.46,14.36,13.11,14.35,34755,0
2014-10-29,14.24,14.79,14.2,14.79,24934,0
2014-10-30,14.87,15.8,14.85,15.76,36005,0
2014-10-31,16.16,16.7,14.96,16.27,51579,0
2014-11-03,16.31,16.5,15.95,16.49,69614,0
2014-11-04,16.46,16.5,16.278,16.42,16212,0
2014-11-05,15.781,16.5,15.781,16.23,20327,0
2014-11-06,16.17,16.5,15.868,16.5,19987,0
2014-11-07,16.37,16.45,16.29,16.45,19927,0
2014-11-10,16.54,16.6,16.43,16.59,15801,0
2014-11-11,16.65,16.9,16.59,16.84,13493,0
2014-11-12,16.81,17.22,16.81,17.04,65533,0
2014-11-13,17.16,17.73,17,17.19,97168,0
2014-11-14,17.13,17.17,16.83,16.98,31181,0
2014-11-17,16.9,17.13,16.3,17.05,42852,0
2014-11-18,17.19,17.37,17.08,17.2,50530,0
2014-11-19,17.25,17.25,16.8,17.07,66549,0
2014-11-20,16.93,17.2,16.93,17.15,73199,0
2014-11-21,17.21,17.33,16.6,16.75,19738,0
2014-11-24,16.74,16.91,16.5,16.87,27650,0
2014-11-25,17.09,17.09,16.73,16.77,8371,0
2014-11-26,16.82,16.86,16.665,16.78,31187,0
2014-11-28,16.83,16.97,16.42,16.56,11194,0
2014-12-01,16.35,16.43,15.97,16.03,37158,0
2014-12-02,16.03,16.82,15.826,16.68,29219,0
2014-12-03,16.54,16.84,15.452,16.57,25458,0
2014-12-04,16.5,16.5,16.08,16.28,27531,0
2014-12-05,16.28,16.64,16.25,16.59,24199,0
2014-12-08,16.55,16.68,16.45,16.65,47791,0
2014-12-09,16.39,17.05,16.29,16.84,44744,0
2014-12-10,16.85,16.87,16.17,16.19,18352,0
2014-12-11,16.23,16.48,16.07,16.3,18383,0
2014-12-12,15.94,16.3,15.35,16.15,28514,0
2014-12-15,16.2,16.23,15.64,15.67,54875,0
2014-12-16,15.31,15.96,15.16,15.56,49745,0
2014-12-17,15.36,16.23,15.36,16.22,40966,0
2014-12-18,16.23,16.59,16.14,16.55,25141,0
2014-12-19,16.5,16.86,15.39,15.56,185649,0
2014-12-22,15.8,16.14,15.67,16.05,40354,0
2014-12-23,16.15,16.59,15.65,16.45,13948,0
2014-12-24,16.59,16.6,16.49,16.54,9191,0
2014-12-26,16.69,16.69,16.33,16.65,19101,0
2014-12-29,16.52,16.725,15.33,16.54,11113,0
2014-12-30,16.46,16.84,16.34,16.56,24522,0
2014-12-31,16.56,16.66,16.32,16.59,56708,0
2015-01-02,16.64,17,15.97,16.59,30006,0
2015-01-05,16.4,16.85,16.34,16.38,32786,0
2015-01-06,16.82,16.94,15.59,15.71,70973,0
2015-01-07,15.84,17.3,15.84,17.26,45238,0
2015-01-08,17.31,18.6,17.15,17.95,271319,0
2015-01-09,18.54,19.63,17.76,18.94,106700,0
2015-01-12,18.99,18.99,18.47,18.63,37866,0
2015-01-13,18.94,19.29,18.4,18.8,34757,0
2015-01-14,18.65,18.79,18.08,18.59,36454,0
2015-01-15,18.57,18.57,17.88,18.15,19615,0
2015-01-16,18.07,18.22,17.38,17.5,58336,0
2015-01-20,17.5,17.5,16.99,17.32,62015,0
2015-01-21,16.55,17.65,16.55,17.06,55577,0
2015-01-22,17.27,18.17,17.2,18.04,66680,0
2015-01-23,17.84,17.96,17.48,17.8,26733,0
2015-01-26,17.64,18.295,17.64,18.26,18121,0
2015-01-27,17.96,17.96,17.68,17.74,13247,0
2015-01-28,17.78,17.78,17.25,17.31,30290,0
2015-01-29,17.41,17.69,17.24,17.69,12259,0
2015-01-30,17.47,17.71,17.176,17.3,38900,0
2015-02-02,17.1,17.31,16.7,17.07,16917,0
2015-02-03,17.43,18.12,17.2,17.81,15271,0
2015-02-04,17.6,17.61,17.21,17.33,16098,0
2015-02-05,17.29,17.47,17.2,17.32,17260,0
2015-02-06,16.71,17.25,16.71,17.06,50059,0
2015-02-09,16.99,17.1,16.85,17.01,21581,0
2015-02-10,17.07,17.24,16.855,17.08,15067,0
2015-02-11,17.04,17.12,16.75,16.77,12975,0
2015-02-12,16.75,17.48,16.75,17.39,16290,0
2015-02-13,17.34,17.5,16.99,17.44,13458,0
2015-02-17,17.6,17.93,17.3,17.61,12758,0
2015-02-18,17.62,17.99,17.6,17.97,17790,0
2015-02-19,17.88,18.01,17.81,17.93,7269,0
2015-02-20,18,18.29,17.77,18.27,25453,0
2015-02-23,18,18.27,17.95,18.12,14184,0
2015-02-24,18.11,18.11,17.525,18,27337,0
2015-02-25,17.01,18.28,16.8,18.28,27693,0
2015-02-26,18.27,18.93,17.87,18.68,17319,0
2015-02-27,18.14,18.72,17.8,18.2,17105,0
2015-03-02,18.4,18.7,18.09,18.56,9400,0
2015-03-03,18.37,18.75,18.22,18.7,55200,0
2015-03-04,18.51,18.69,18.06,18.33,18500,0
2015-03-05,18.3,18.52,17.8,18.14,12200,0
2015-03-06,17.95,18.12,17.75,17.8,11600,0
2015-03-09,17.91,18.17,17.1,17.81,19700,0
2015-03-10,17.41,17.89,17.41,17.77,11200,0
2015-03-11,17.65,18.03,17.65,17.95,26200,0
2015-03-12,18.18,18.46,17.96,18.11,20600,0
2015-03-13,17.97,18.41,17.87,17.95,17800,0
2015-03-16,18.06,18.29,17.69,18.12,40500,0
2015-03-17,18.23,18.62,17.8,18.58,42200,0
2015-03-18,18.42,19.02,18.39,18.91,23900,0
2015-03-19,19.11,19.11,18.21,18.27,11500,0
2015-03-20,18.41,18.67,18.32,18.4,45200,0
2015-03-23,18.39,18.44,18.07,18.18,28300,0
2015-03-24,18.15,18.5,17.95,18.42,15700,0
2015-03-25,18.53,18.53,17.45,17.82,22600,0
2015-03-26,17.68,18.46,17.51,18.22,25300,0
2015-03-27,18.3,18.3,18.16,18.3,18900,0
2015-03-30,18.41,18.54,18.21,18.51,19200,0
2015-03-31,18.46,19.28,18.39,19.14,21406,0
2015-04-01,18.96,19.45,17.77,19.39,24800,0
2015-04-02,19.28,20.19,19.28,20.1,19000,0
2015-04-06,19.74,19.74,18.98,19.63,25800,0
2015-04-07,19.73,20,18.72,18.88,22643,0
2015-04-08,18.99,19.53,17.82,19.18,46900,0
2015-04-09,19.2,19.2,18.7,19.13,6203,0
2015-04-10,19.03,19.3,19,19.2,7100,0
2015-04-13,18.87,19.21,18.84,18.98,20200,0
2015-04-14,18.95,19.23,18.51,18.89,24200,0
2015-04-15,18.86,19.04,18.64,18.95,22370,0
2015-04-16,18.84,19.12,18.6,18.79,22494,0
2015-04-17,18.52,18.92,18.48,18.77,14400,0
2015-04-20,18.83,20,18.82,19.96,22332,0
2015-04-21,20.11,20.31,19.27,19.43,31776,0
2015-04-22,19.31,20,18.897,19.53,28423,0
2015-04-23,19.56,20.16,19.05,19.25,25700,0
2015-04-24,19.18,20.24,19.18,19.45,33865,0
2015-04-27,19.7,19.81,18.42,18.74,17500,0
2015-04-28,18.49,19.17,18.49,19.06,12133,0
2015-04-29,19.07,19.07,18.53,18.61,18900,0
2015-04-30,18.56,18.71,18.03,18.3,102300,0
2015-05-01,18.5,19.16,18.48,18.93,31900,0
2015-05-04,18.84,19.54,18.69,18.84,27200,0
2015-05-05,18.96,18.97,18.41,18.65,24300,0
2015-05-06,18.64,18.978,18.47,18.67,18922,0
2015-05-07,18.8,18.99,18.56,18.68,31075,0
2015-05-08,19,19.05,18.54,18.96,34600,0
2015-05-11,19.03,19.72,18.67,19.57,29600,0
2015-05-12,19.52,19.65,19.05,19.64,41637,0
2015-05-13,19.6,19.75,19.46,19.63,18000,0
2015-05-14,19.63,19.8,19.23,19.78,24800,0
2015-05-15,19.68,19.8,19.57,19.8,23664,0
2015-05-18,19.8,19.99,19.27,19.94,61988,0
2015-05-19,19.97,19.97,19.81,19.89,17594,0
2015-05-20,19.88,19.95,19.76,19.92,19200,0
2015-05-21,19.82,19.85,19.52,19.54,15200,0
2015-05-22,19.45,19.63,19.3,19.51,20700,0
2015-05-26,19.31,19.55,18.91,19.36,53893,0
2015-05-27,19.5,19.88,19.09,19.39,23400,0
2015-05-28,19.4,19.83,19.17,19.74,18974,0
2015-05-29,19.72,19.78,19.18,19.38,47100,0
2015-06-01,19.6,19.75,19.04,19.71,38534,0
2015-06-02,19.62,19.75,19.53,19.74,21208,0
2015-06-03,19.62,19.95,19.61,19.93,44500,0
2015-06-04,19.86,20,19.83,19.88,30600,0
2015-06-05,19.93,20.1,19.66,20.08,39200,0
2015-06-08,20.07,20.1,19.76,19.86,16000,0
2015-06-09,19.89,19.99,19.58,19.76,18944,0
2015-06-10,19.96,20.05,19.78,19.91,41916,0
2015-06-11,19.74,20,19.74,20,24075,0
2015-06-12,20.02,20.02,19.53,19.81,76000,0
2015-06-15,19.74,20.1,19.57,19.82,42600,0
2015-06-16,19.8,20.22,19.8,20.15,24200,0
2015-06-17,20.15,20.98,20.15,20.73,29200,0
2015-06-18,20.87,22.04,19.43,21.85,54300,0
2015-06-19,22.03,22.3,22,22.1,48200,0
2015-06-22,22.23,22.23,21.71,21.95,34400,0
2015-06-23,21.87,22.04,21.65,21.88,72188,0
2015-06-24,21.72,22.13,21.43,21.46,20600,0
2015-06-25,21.45,21.58,20.77,20.9,23200,0
2015-06-26,20.89,21.3,20.16,20.67,73800,0
2015-06-29,20.42,20.67,19.83,20.04,33800,0
2015-06-30,20.09,20.6,19.94,20.56,22955,0
2015-07-01,20.7,21.19,20.56,20.74,27900,0
2015-07-02,20.85,20.89,20.22,20.6,26700,0
2015-07-06,20.3,20.97,20.19,20.68,43700,0
2015-07-07,20.68,20.92,20.16,20.74,45600,0
2015-07-08,20.37,21.05,19.74,20.22,78100,0
2015-07-09,20.65,20.73,20.09,20.39,32000,0
2015-07-10,20.58,21.03,20.4,20.69,41600,0
2015-07-13,20.75,21.12,20.7,20.82,78900,0
2015-07-14,20.9,21.17,20.58,20.95,69079,0
2015-07-15,20.87,20.95,20.5,20.79,64138,0
2015-07-16,20.96,21.14,20.51,20.77,44700,0
2015-07-17,20.86,20.86,20.2,20.27,34000,0
2015-07-20,20.37,20.43,19.92,20.02,50300,0
2015-07-21,20.06,20.38,19.78,19.9,25200,0
2015-07-22,19.84,20.16,19.62,19.87,35500,0
2015-07-23,20.07,20.49,19.86,20.27,73200,0
2015-07-24,20.15,20.2,18.89,19.06,54400,0
2015-07-27,18.8,19.05,17.28,18.54,55600,0
2015-07-28,18.71,19.52,17.16,18.6,63100,0
2015-07-29,18.68,19.49,18.27,18.69,56200,0
2015-07-30,18.8,18.87,18.5,18.64,31400,0
2015-07-31,18.71,18.98,18.5,18.61,34000,0
2015-08-03,18.56,18.65,18.35,18.65,25678,0
2015-08-04,18.65,18.7,18.5,18.6,23600,0
2015-08-05,18.81,18.94,18.51,18.81,30500,0
2015-08-06,19.04,19.05,18.28,18.7,34257,0
2015-08-07,18.6,19.15,18.42,18.72,38600,0
2015-08-10,18.9,18.97,18.65,18.82,26900,0
2015-08-11,18.63,18.91,18.51,18.73,33053,0
2015-08-12,18.65,18.98,17.94,18.51,65700,0
2015-08-13,18.42,18.6,18.06,18.44,40200,0
2015-08-14,18.43,18.81,18.29,18.56,37800,0
2015-08-17,18.51,18.72,18.29,18.5,30700,0
2015-08-18,18.42,18.42,17.95,18.15,30700,0
2015-08-19,17.84,18.39,17.8,18.02,47700,0
2015-08-20,17.77,17.95,17.7,17.75,34200,0
2015-08-21,17.42,18.01,17.28,17.6,75100,0
2015-08-24,15.93,17.59,15.93,16.82,59903,0
2015-08-25,17.29,17.51,16.81,17.01,53300,0
2015-08-26,17.3,17.98,16.73,17.52,36700,0
2015-08-27,17.69,17.91,17.23,17.67,42100,0
2015-08-28,17.53,17.96,17.5,17.75,28400,0
2015-08-31,17.6,18.01,17.42,17.55,22100,0
2015-09-01,17.23,17.5,17.12,17.28,43200,0
2015-09-02,17.55,17.72,17.36,17.72,26500,0
2015-09-03,17.63,17.94,17.57,17.63,24200,0
2015-09-04,17.42,17.97,17.42,17.78,32000,0
2015-09-08,18.13,18.72,17.91,18.59,37100,0
2015-09-09,18.65,18.72,18.35,18.56,39100,0
2015-09-10,18.55,19.06,18.55,19.06,35673,0
2015-09-11,18.91,19.14,18.57,18.78,36300,0
2015-09-14,18.76,18.98,18.36,18.45,33300,0
2015-09-15,18.46,18.84,18.3,18.75,42516,0
2015-09-16,18.73,18.87,18.43,18.71,62600,0
2015-09-17,18.66,19.08,18.66,18.75,38115,0
2015-09-18,18.41,18.97,18.41,18.49,103600,0
2015-09-21,18.69,18.74,18.2,18.66,32500,0
2015-09-22,18.41,18.61,18,18.38,41800,0
2015-09-23,18.53,18.62,18.3,18.49,55621,0
2015-09-24,18.42,18.875,18.42,18.5,93366,0
2015-09-25,18.6,18.67,18.03,18.17,56800,0
2015-09-28,18.06,18.3,17.14,17.53,33689,0
2015-09-29,17.55,19.38,16.72,17.47,28300,0
2015-09-30,17.63,18.03,17.3,17.97,27800,0
2015-10-01,18.05,18.23,17.21,17.84,35500,0
2015-10-02,17.73,18.11,17.58,18,30300,0
2015-10-05,18.17,18.52,17.86,18.27,54771,0
2015-10-06,18.33,18.45,17.65,17.91,47700,0
2015-10-07,17.99,18.21,17.92,18.01,60400,0
2015-10-08,17.98,18.14,17.85,18,32200,0
2015-10-09,18.02,18.13,17.9,17.94,24400,0
2015-10-12,17.86,18.33,17.8,18,49490,0
2015-10-13,17.82,18.14,17.82,17.98,19000,0
2015-10-14,18.1,18.19,17.9,18,25200,0
2015-10-15,18.09,18.27,17.9,18,28900,0
2015-10-16,18.08,18.08,17.9,18,16400,0
2015-10-19,17.99,18.2,17.81,17.94,99708,0
2015-10-20,18.01,18.01,17.61,17.83,20200,0
2015-10-21,17.81,17.88,17.55,17.62,44200,0
2015-10-22,17.85,18.08,17.56,18,38400,0
2015-10-23,18.43,21.25,18.43,20.99,460700,0
2015-10-26,21.08,22,20.55,21.96,114500,0
2015-10-27,21.83,22.39,21.69,21.99,186600,0
2015-10-28,22.17,22.27,21.33,21.94,65300,0
2015-10-29,22,22.1,21.83,22,65700,0
2015-10-30,22.08,22.7,21.77,21.94,148800,0
2015-11-02,22,22.51,21.9,22.08,93109,0
2015-11-03,22.08,22.72,21.7,22.49,42200,0
2015-11-04,22.75,22.75,22.27,22.6,35114,0
2015-11-05,22.66,22.71,22.35,22.42,38300,0
2015-11-06,22.41,22.74,22.35,22.68,35100,0
2015-11-09,22.5,22.555,22.13,22.35,56184,0
2015-11-10,22.34,22.51,22.25,22.5,74800,0
2015-11-11,22.49,22.64,22.31,22.45,39200,0
2015-11-12,22.3,22.42,22.01,22.04,35800,0
2015-11-13,21.96,22.42,21.96,22.05,61500,0
2015-11-16,22,22.31,21.76,22.13,45800,0
2015-11-17,22.16,22.2,21.99,22.06,33200,0
2015-11-18,22.01,22.25,21.98,22.21,29600,0
2015-11-19,22.21,22.38,21.57,22.26,35300,0
2015-11-20,22.3,22.64,22.01,22.41,67300,0
2015-11-23,22.43,22.5,21.52,22.45,46400,0
2015-11-24,22.32,22.48,22,22.41,22400,0
2015-11-25,22.46,22.5,22.19,22.48,20000,0
2015-11-27,22.44,22.59,21.12,22.5,21700,0
2015-11-30,22.6,22.6,22.34,22.42,66300,0
2015-12-01,22.56,22.75,22.158,22.61,90934,0
2015-12-02,22.72,22.84,21.885,22.65,67077,0
2015-12-03,22.66,22.67,21.67,22.01,52775,0
2015-12-04,22.02,22.3,22.02,22.14,17300,0
2015-12-07,22.07,22.34,21.93,22.24,56500,0
2015-12-08,22.45,22.789,22.01,22.16,37425,0
2015-12-09,22.07,22.49,22,22.05,47500,0
2015-12-10,22,22.63,21.88,22.24,94500,0
2015-12-11,21.85,22.57,18.98,22.3,84200,0
2015-12-14,22.68,22.68,22,22.16,69400,0
2015-12-15,22.25,22.25,21.09,21.62,35000,0
2015-12-16,21.66,22.31,21.19,22.2,42100,0
2015-12-17,22.36,22.36,21.27,22.29,61200,0
2015-12-18,21.82,22.21,21.42,21.92,252200,0
2015-12-21,21.92,22.25,21.92,22.15,39400,0
2015-12-22,22.09,22.46,21.85,22.4,66362,0
2015-12-23,22.36,23.06,22.3,22.81,40700,0
2015-12-24,23,23.51,22.9,23.38,82307,0
2015-12-28,23.24,23.54,22.98,23.22,57313,0
2015-12-29,23.25,23.39,22.95,23.25,58882,0
2015-12-30,23.15,23.25,22.89,23.09,31668,0
2015-12-31,23.13,23.27,22.72,22.72,121914,0
2016-01-04,22.34,22.9,21.6,22.6,61825,0
2016-01-05,22.6,23.09,22.08,22.58,46045,0
2016-01-06,22.36,22.92,22.17,22.58,71715,0
2016-01-07,22.28,22.55,21.841,21.98,57553,0
2016-01-08,22,22.44,21.83,21.93,92880,0
2016-01-11,21.93,22.275,21.28,21.67,43998,0
2016-01-12,21.65,21.87,21.15,21.61,44033,0
2016-01-13,21.65,21.84,20.65,20.88,58514,0
2016-01-14,20.9,21.24,20.4,21.05,33210,0
2016-01-15,20.52,21.25,20.27,21.18,34155,0
2016-01-19,21.45,21.45,19.95,20.14,46400,0
2016-01-20,19.89,20.77,19.4,20.35,53276,0
2016-01-21,20.44,20.44,19.47,19.51,35161,0
2016-01-22,19.77,20.6189,19.51,20,78226,0
2016-01-25,20,20.01,19.33,19.52,32806,0
2016-01-26,19.66,20.92,19.66,20.89,44758,0
2016-01-27,20.73,20.7899,20.14,20.39,39445,0
2016-01-28,20.53,20.7,20.26,20.52,27991,0
2016-01-29,20.52,21.13,20.43,20.7,87428,0
2016-02-01,20.74,21.48,20.37,20.98,59931,0
2016-02-02,20.84,20.84,20.185,20.35,28142,0
2016-02-03,20.48,20.9,19.6,19.83,37982,0
2016-02-04,19.8,20.2,19.17,19.29,19670,0
2016-02-05,19.34,19.34,17.81,17.83,58049,0
2016-02-08,17.35,18.2,17.29,17.97,28661,0
2016-02-09,17.69,18.39,17.39,18.01,42502,0
2016-02-10,18.11,18.62,18.05,18.3,32907,0
2016-02-11,17.93,18.43,17.93,18.21,13097,0
2016-02-12,18.41,18.7,18.0711,18.62,30764,0
2016-02-16,18.8,19.11,18.64,18.91,16843,0
2016-02-17,19.09,19.24,18.83,19,36043,0
2016-02-18,18.97,19.12,18.3143,18.96,40046,0
2016-02-19,18.94,19.16,18.55,18.99,22695,0
2016-02-22,19.08,19.48,19.03,19.12,29441,0
2016-02-23,19.18,19.21,18.8,18.8,12540,0
2016-02-24,18.66,19.05,18.42,18.99,21719,0
2016-02-25,19.5,21.71,19.5,20.38,52082,0
2016-02-26,20.44,20.83,19.84,20.2,26498,0
2016-02-29,20.18,20.7,19.94,20.12,78187,0
2016-03-01,20.26,20.93,20.26,20.49,46568,0
2016-03-02,20.49,21.34,20.39,21.19,51875,0
2016-03-03,21,21.25,20.6,20.99,44882,0
2016-03-04,20.64,20.83,20.27,20.49,45622,0
2016-03-07,20.44,20.49,18.69,20.37,20972,0
2016-03-08,20.19,20.45,19.75,19.79,13786,0
2016-03-09,19.79,19.9,19.69,19.84,23682,0
2016-03-10,19.9,19.975,19.53,19.86,42155,0
2016-03-11,20.9499,20.9499,19.9001,20.22,16905,0
2016-03-14,20.38,20.38,19.44,19.5,28722,0
2016-03-15,19.35,19.68,19.04,19.34,19029,0
2016-03-16,19.24,21.13,19.24,19.81,43141,0
2016-03-17,19.77,20.17,19.71,20.06,31326,0
2016-03-18,20.19,20.74,19.21,20.48,95468,0
2016-03-21,20.8,20.81,20.15,20.29,42586,0
2016-03-22,20.14,20.34,19.67,19.69,21416,0
2016-03-23,19.61,19.67,19.27,19.44,33189,0
2016-03-24,19.73,19.73,18.61,18.86,60348,0
2016-03-28,18.72,19.74,18.6,19.12,37074,0
2016-03-29,19.2252,19.39,19.02,19.32,40496,0
2016-03-30,19.27,19.69,19.01,19.1,34396,0
2016-03-31,19.07,19.7,19.07,19.46,30176,0
2016-04-01,19.4,19.6399,19.21,19.48,17149,0
2016-04-04,19.41,19.54,19.02,19.03,23909,0
2016-04-05,18.9,20.235,18.65,18.93,34337,0
2016-04-06,19.24,19.27,18.64,18.94,20658,0
2016-04-07,18.78,19.19,18.5,18.61,106193,0
2016-04-08,18.83,19.98,18.57,19.95,32622,0
2016-04-11,20.16,20.16,19.17,19.35,38317,0
2016-04-12,19.32,20.34,19.32,20.22,29220,0
2016-04-13,20.29,20.525,19.99,20.44,50872,0
2016-04-14,20.2,20.5,19.95,20.1,33492,0
2016-04-15,20.01,20.22,19.72,20.04,18873,0
2016-04-18,19.99,20.52,19.68,20.32,38864,0
2016-04-19,20.1,20.64,19.995,20.31,30897,0
2016-04-20,20.26,20.26,19.83,19.86,27920,0
2016-04-21,19.65,20.2,19.44,19.9,44129,0
2016-04-22,19.9,19.97,19.24,19.79,65933,0
2016-04-25,19.83,20.13,18.65,18.96,73928,0
2016-04-26,19.16,19.75,19,19.62,34984,0
2016-04-27,19.51,20.03,19.03,19.19,53663,0
2016-04-28,19.07,19.22,18.85,19.07,72075,0
2016-04-29,18.9,19.16,18.81,19,214880,0
2016-05-02,19.12,19.34,18.9921,19.2,38963,0
2016-05-03,19.09,19.15,18.54,19.02,46315,0
2016-05-04,18.8,19.59,18.67,19.22,44172,0
2016-05-05,19.21,19.68,18.82,19.26,52730,0
2016-05-06,19.06,19.33,19.01,19.3,40389,0
2016-05-09,19.22,19.85,19.22,19.8,46066,0
2016-05-10,19.86,21,19.6,20.18,22335,0
2016-05-11,20.15,20.33,19.34,19.92,34253,0
2016-05-12,19.87,20.18,19.25,20.02,107617,0
2016-05-13,19.94,20.15,19.82,20,25644,0
2016-05-16,19.96,20.23,19.81,20.14,35615,0
2016-05-17,20.03,20.03,19.14,19.42,29444,0
2016-05-18,19.24,20.01,19.2001,19.53,30075,0
2016-05-19,19.09,19.48,19.05,19.36,22002,0
2016-05-20,19.37,19.71,19.32,19.65,37532,0
2016-05-23,19.6,19.75,19.291,19.6,54330,0
2016-05-24,19.73,20.692,19.58,20.6,124987,0
2016-05-25,20.55,20.84,20.23,20.62,34190,0
2016-05-26,20.55,21.25,20.15,21.15,62909,0
2016-05-27,21.08,21.42,21.01,21.4,42950,0
2016-05-31,21.32,21.6295,21.0101,21.12,31259,0
2016-06-01,20.92,21.52,20.92,21.35,26628,0
2016-06-02,21.19,21.79,21.19,21.71,25222,0
2016-06-03,21.71,21.93,21.25,21.76,33061,0
2016-06-06,21.65,22.02,21.47,21.77,143991,0
2016-06-07,21.48,21.8,21.35,21.5,29725,0
2016-06-08,21.515,21.89,21.5001,21.85,44790,0
2016-06-09,21.67,21.93,21.64,21.87,24228,0
2016-06-10,21.66,22.79,21.5235,22.54,62481,0
2016-06-13,22.45,22.845,21.3872,22.41,30245,0
2016-06-14,22.44,22.91,22.16,22.5,40533,0
2016-06-15,22.53,22.74,22.34,22.64,32411,0
2016-06-16,22.44,22.74,22.12,22.69,46108,0
2016-06-17,22.66,23.22,22.17,22.25,76166,0
2016-06-20,22.49,23.15,22.49,23.01,42596,0
2016-06-21,22.96,23.02,22.28,22.38,14436,0
2016-06-22,22.34,22.78,22.08,22.18,21065,0
2016-06-23,22.51,22.71,22.39,22.67,31209,0
2016-06-24,21.75,22.1,21.28,21.84,82192,0
2016-06-27,21.26,21.475,20.95,21.03,31150,0
2016-06-28,21.28,21.42,20.35,20.6,35547,0
2016-06-29,20.74,21.17,20.45,20.76,60391,0
2016-06-30,20.72,21.97,20.72,21.97,70330,0
2016-07-01,22.48,22.5,21.65,21.78,24003,0
2016-07-05,21.57,22.03,21.51,21.67,20783,0
2016-07-06,21.6,22.17,21.17,22.09,27261,0
2016-07-07,22.23,22.929,21.22,21.46,22591,0
2016-07-08,21.57,22.25,20.9401,21.63,38565,0
2016-07-11,21.67,22.54,21.61,22.27,41223,0
2016-07-12,22.35,22.76,22.16,22.17,35415,0
2016-07-13,22.19,23.03,22.17,23.03,37908,0
2016-07-14,23.13,23.51,22.86,23.11,75265,0
2016-07-15,23.34,23.53,22.7579,23.36,56537,0
2016-07-18,23.32,24.019,23.15,23.55,126895,0
2016-07-19,23.55,23.8,23.31,23.39,25817,0
2016-07-20,23.58,23.7199,22.84,23.58,38083,0
2016-07-21,23.75,23.95,22.845,23.21,68732,0
2016-07-22,23.25,23.91,23.11,23.69,50900,0
2016-07-25,23.8,23.82,23.29,23.67,51654,0
2016-07-26,23.7,24.015,23.65,23.74,19371,0
2016-07-27,23.71,23.71,23.18,23.37,31846,0
2016-07-28,23.2,23.55,23.02,23.4,21638,0
2016-07-29,23.42,23.56,23.05,23.33,27194,0
2016-08-01,23.38,23.65,23.11,23.52,34048,0
2016-08-02,23.58,23.58,23.06,23.25,19291,0
2016-08-03,23.33,23.33,23.0301,23.25,16616,0
2016-08-04,23.34,23.34,22.91,23.08,30832,0
2016-08-05,23.13,23.59,23.12,23.54,25805,0
2016-08-08,23.53,23.58,22.98,23.27,71439,0
2016-08-09,23.21,23.83,23.21,23.8,25544,0
2016-08-10,23.83,24.17,23.62,23.81,136720,0
2016-08-11,23.92,24.07,23.82,23.97,27132,0
2016-08-12,23.99,24,23.8,23.94,29552,0
2016-08-15,23.9786,24.03,23.78,23.91,39653,0
2016-08-16,23.545,24.07,23.52,23.92,28571,0
2016-08-17,24.18,24.36,23.69,24.18,42540,0
2016-08-18,24.21,24.45,24.12,24.2,54349,0
2016-08-19,24.22,24.5,23.9501,24.08,34076,0
2016-08-22,23.92,24.02,23.69,23.94,17031,0
2016-08-23,24.02,24.21,23.93,23.99,19841,0
2016-08-24,23.9,23.9,23.52,23.55,23683,0
2016-08-25,23.65,23.78,23.59,23.7,20245,0
2016-08-26,23.72,24,23.41,23.53,27407,0
2016-08-29,23.52,23.71,23.2101,23.58,29171,0
2016-08-30,23.47,23.64,23.23,23.61,13708,0
2016-08-31,23.74,24.11,23.3,23.79,48652,0
2016-09-01,23.7,23.835,23.33,23.68,18003,0
2016-09-02,23.74,24.13,23.42,23.83,22519,0
2016-09-06,23.86,24.18,23.5,24.06,22376,0
2016-09-07,24.1,24.2,23.94,24.17,21873,0
2016-09-08,24.22,24.29,23.76,24.02,16261,0
2016-09-09,23.78,23.9,23.31,23.31,22244,0
2016-09-12,23.2,23.63,23.2,23.5,24198,0
2016-09-13,23.23,23.35,22.775,22.85,24918,0
2016-09-14,22.72,22.86,22.33,22.41,37846,0
2016-09-15,22.81,23.15,22.53,22.91,27737,0
2016-09-16,22.96,23.11,22.81,22.9,43970,0
2016-09-19,23.09,24.2379,22.99,23.69,41228,0
2016-09-20,23.72,23.96,23.11,23.27,56343,0
2016-09-21,23.46,23.82,23.35,23.75,59633,0
2016-09-22,23.79,24.04,23.64,24.01,29541,0
2016-09-23,23.95,24.2,23.48,23.93,21258,0
2016-09-26,24,24.31,23.66,24.26,55470,0
2016-09-27,24.41,24.79,24.2,24.79,38120,0
2016-09-28,24.69,24.96,24.69,24.95,31903,0
2016-09-29,25.43,25.43,24.62,24.65,13841,0
2016-09-30,24.83,25.36,24.5,25.17,39419,0
2016-10-03,25.17,25.33,24.78,25.01,27899,0
2016-10-04,24.96,25.46,24.815,24.92,22851,0
2016-10-05,25.03,25.3,24.8301,25.14,15628,0
2016-10-06,25.03,25.24,24.6801,25.14,11082,0
2016-10-07,25.17,25.17,24.83,24.93,5734,0
2016-10-10,25.06,25.546,25.06,25.28,61774,0
2016-10-11,25.28,25.4,24.7,24.79,11893,0
2016-10-12,24.75,24.8499,24.63,24.69,14639,0
2016-10-13,24.55,24.605,23.9,24.15,22982,0
2016-10-14,24.19,24.93,23.44,23.92,33490,0
2016-10-17,23.9,23.9,23.7,23.73,6326,0
2016-10-18,24.01,24.01,23.52,23.65,28816,0
2016-10-19,24.43,24.43,23.17,23.99,46485,0
2016-10-20,23.74,24.05,23.52,23.57,24560,0
2016-10-21,23.37,23.78,23.09,23.64,49563,0
2016-10-24,23.82,24.385,23.82,24.1,55099,0
2016-10-25,24.24,24.565,23.01,23.19,41760,0
2016-10-26,25.2,26.134,23.25,24.06,329536,0
2016-10-27,24.25,24.31,23.89,24.04,38747,0
2016-10-28,23.95,24.09,23,23.44,51056,0
2016-10-31,23.52,23.84,21.13,23.65,44925,0
2016-11-01,23.8,23.8,22.32,23.08,44575,0
2016-11-02,22.97,23.1399,22.8,22.92,30475,0
2016-11-03,23.08,23.17,22.66,22.7,33622,0
2016-11-04,22.84,23.16,22.59,22.88,42930,0
2016-11-07,23.43,23.43,22.695,22.91,35837,0
2016-11-08,22.96,23.09,22.44,23.03,21576,0
2016-11-09,22.75,23.63,22.37,23.56,37162,0
2016-11-10,23.9,24.41,22.53,24.08,55361,0
2016-11-11,24.12,24.99,22.99,24.86,56203,0
2016-11-14,25,25,24.59,24.83,52118,0
2016-11-15,24.69,24.9899,24.42,24.79,71491,0
2016-11-16,24.77,24.94,24.39,24.45,44635,0
2016-11-17,24.49,25,24.39,24.91,44724,0
2016-11-18,24.8,25.23,24.8,25.21,61988,0
2016-11-21,25.22,25.5,24.6,24.69,141201,0
2016-11-22,24.99,26.15,24.87,25.82,212729,0
2016-11-23,25.89,26.1,25.67,25.9,43900,0
2016-11-25,26.0411,26.13,25.8,26.08,20950,0
2016-11-28,25.95,26.345,25.75,25.91,45688,0
2016-11-29,26.01,26.42,25.9,26.29,32215,0
2016-11-30,26.25,26.25,24.83,24.88,122897,0
2016-12-01,24.93,25.55,24.93,25.55,71237,0
2016-12-02,25.41,26,25.34,25.65,34805,0
2016-12-05,26.02,26.07,25.74,26,54528,0
2016-12-06,26.05,26.09,25.91,26.05,52748,0
2016-12-07,26.13,26.13,25.77,26.04,57279,0
2016-12-08,26.02,26.84,25.72,25.82,69895,0
2016-12-09,25.97,26.38,25.89,26.14,106112,0
2016-12-12,26.14,26.26,25.2701,25.41,70748,0
2016-12-13,25.57,27.155,25.55,25.71,24052,0
2016-12-14,25.68,25.81,25.3,25.46,22685,0
2016-12-15,25.43,25.7,25.26,25.41,49528,0
2016-12-16,25.5,25.5,25.01,25.19,137517,0
2016-12-19,25.38,25.72,25.38,25.52,81098,0
2016-12-20,25.72,26.11,25.4,25.86,70424,0
2016-12-21,25.72,25.86,25.44,25.48,24425,0
2016-12-22,25.27,25.805,25.111,25.34,34062,0
2016-12-23,25.37,25.55,25.29,25.52,22809,0
2016-12-27,25.44,25.93,25.25,25.74,42978,0
2016-12-28,25.68,25.71,25.01,25.23,34264,0
2016-12-29,25.14,25.77,25.11,25.5,61739,0
2016-12-30,25.49,25.86,25.2,25.78,37604,0
2017-01-03,26.01,26.01,25.21,25.7,64780,0
2017-01-04,25.86,25.88,25.53,25.7,60342,0
2017-01-05,25.7,27.4568,25.34,25.59,31795,0
2017-01-06,25.69,25.69,25.29,25.4,20157,0
2017-01-09,25.26,25.3799,24.9,25.11,27046,0
2017-01-10,25.101,25.7,25.081,25.54,25088,0
2017-01-11,25.59,25.59,25.11,25.31,39259,0
2017-01-12,25.02,25.02,24.43,24.46,23142,0
2017-01-13,24.49,25.31,24.44,25.11,55593,0
2017-01-17,25,25,24.4,24.44,41989,0
2017-01-18,24.64,24.64,23.82,24.04,34844,0
2017-01-19,23.98,24.21,23.37,23.49,22339,0
2017-01-20,23.46,23.7299,23.2001,23.61,33820,0
2017-01-23,23.51,23.65,23.15,23.29,37653,0
2017-01-24,23.48,23.65,23.1,23.31,35126,0
2017-01-25,23.69,23.895,23.38,23.78,35634,0
2017-01-26,23.96,24.51,23.725,24.09,88665,0
2017-01-27,23.99,24.3,23.62,24.07,97457,0
2017-01-30,24.06,24.06,23.51,23.52,17767,0
2017-01-31,23.44,24.06,23.44,23.76,33783,0
2017-02-01,23.9,24,23.45,23.54,28789,0
2017-02-02,23.4251,23.62,23.3,23.53,43874,0
2017-02-03,23.61,23.6999,23.47,23.59,16646,0
2017-02-06,23.46,23.61,23.42,23.54,33018,0
2017-02-07,23.52,23.61,23.39,23.54,16918,0
2017-02-08,23.44,23.6136,23.29,23.5,30825,0
2017-02-09,23.41,23.645,23.32,23.57,26940,0
2017-02-10,23.7,23.97,23.64,23.77,23213,0
2017-02-13,23.9,23.99,23.78,23.85,10823,0
2017-02-14,23.78,23.82,23.41,23.68,23165,0
2017-02-15,23.57,24.21,23.55,24.03,47311,0
2017-02-16,23.93,24.125,23.72,23.79,30523,0
2017-02-17,23.75,23.92,23.665,23.89,27156,0
2017-02-21,24.11,24.22,23.57,24.2,40086,0
2017-02-22,24,24.34,23.81,23.98,17648,0
2017-02-23,24,25.64,23.86,25.58,71542,0
2017-02-24,25.78,26.81,25.55,26.61,41967,0
2017-02-27,26.65,26.65,25.9,26.12,38975,0
2017-02-28,26.21,26.21,25.46,25.48,59053,0
2017-03-01,25.94,26.985,25.67,26.93,54412,0
2017-03-02,26.85,28.76,26.68,28.74,209939,0
2017-03-03,28.58,28.58,27.635,27.8,74977,0
2017-03-06,27.68,27.68,27.14,27.14,30199,0
2017-03-07,27.1,27.58,26.94,27.51,18901,0
2017-03-08,27.45,27.98,27.4,27.75,41252,0
2017-03-09,27.75,28.04,27.7,27.78,44768,0
2017-03-10,28.03,28.1,27.4,27.55,85629,0
2017-03-13,27.65,28.0023,27.43,27.75,31015,0
2017-03-14,28.05,28.3,27.6,27.95,35351,0
2017-03-15,28.1,28.74,27.97,28.56,49601,0
2017-03-16,28.58,29.04,28.43,28.57,43236,0
2017-03-17,28.57,29.24,28.49,29,85546,0
2017-03-20,28.98,29.05,28.68,28.99,102874,0
2017-03-21,29.09,29.37,28.99,29.03,56881,0
2017-03-22,28.96,29.09,28.18,28.49,25984,0
2017-03-23,28.73,29.5,28.57,29.05,37906,0
2017-03-24,29.25,29.44,28.77,28.85,20436,0
2017-03-27,28.37,29.5,28.37,29.26,28657,0
2017-03-28,29.28,29.3335,29.1,29.2,42701,0
2017-03-29,29.18,29.94,29,29.66,165313,0
2017-03-30,29.76,30.09,29.55,29.64,35542,0
2017-03-31,29.66,29.76,29.37,29.54,35621,0
2017-04-03,29.63,29.8,29.1,29.19,80725,0
2017-04-04,29.18,29.6073,29.07,29.28,38706,0
2017-04-05,29.28,29.68,28.8,28.9,29142,0
2017-04-06,28.95,29.52,28.9,29.48,25838,0
2017-04-07,29.29,29.29,28.76,29.03,40379,0
2017-04-10,28.93,29.22,28.89,29.12,27771,0
2017-04-11,29.24,29.96,29.1601,29.72,27817,0
2017-04-12,29.78,29.78,29.05,29.27,21616,0
2017-04-13,29.37,29.37,28.71,29,25923,0
2017-04-17,29.17,29.55,29.1,29.5,21349,0
2017-04-18,29.55,29.55,28.9901,29.36,28892,0
2017-04-19,29.48,29.5999,29.11,29.45,23738,0
2017-04-20,29.6,29.6,29.37,29.47,26460,0
2017-04-21,29.6,29.6,29.19,29.42,22600,0
2017-04-24,29.7,29.7,29.13,29.42,32140,0
2017-04-25,29.45,29.6,29.1,29.25,38024,0
2017-04-26,29.23,30.05,28.47,29.82,58287,0
2017-04-27,29.89,29.89,29.6,29.78,35511,0
2017-04-28,29.64,29.64,29.3,29.47,38416,0
2017-05-01,29.5,30,29.5,29.9,33459,0
2017-05-02,30.01,30.01,29.47,29.78,102663,0
2017-05-03,29.73,30,29.67,29.87,42961,0
2017-05-04,30,30,29.66,29.73,29672,0
2017-05-05,29.84,30,29.2,29.85,55536,0
2017-05-08,29.74,30.01,29.74,29.92,24426,0
2017-05-09,29.92,30.01,29.7532,29.94,25607,0
2017-05-10,29.94,30.18,29.45,30.04,44247,0
2017-05-11,30,30.51,29.7072,30.37,33419,0
2017-05-12,30.33,30.49,29.72,30.38,27553,0
2017-05-15,30.41,30.6,29.9,30.58,30524,0
2017-05-16,30.57,30.6,30.23,30.51,37622,0
2017-05-17,30.24,30.24,29.6407,29.7,63144,0
2017-05-18,29.51,30.08,29.51,30.06,30676,0
2017-05-19,29.93,30.16,29.545,29.68,40139,0
2017-05-22,29.73,30.095,29.73,30.02,16128,0
2017-05-23,30.2,30.57,29.675,30.48,29115,0
2017-05-24,30.59,30.6,30.22,30.52,35612,0
2017-05-25,30.56,30.56,30.18,30.23,23205,0
2017-05-26,30.25,30.51,29.9,30.47,21503,0
2017-05-30,30.46,30.6,30.2,30.2,17575,0
2017-05-31,30.44,30.44,29.84,30.15,30012,0
2017-06-01,30.21,30.6,30.21,30.56,38458,0
2017-06-02,30.6,31.06,30.53,31.01,50282,0
2017-06-05,30.96,31.09,30.585,30.8,27408,0
2017-06-06,30.72,30.9599,30.67,30.76,19029,0
2017-06-07,30.81,31.085,30.62,30.89,15566,0
2017-06-08,30.9,31.92,30.77,31.18,46771,0
2017-06-09,31.45,32.13,31.295,32.01,67112,0
2017-06-12,32.15,32.5,31.49,31.73,27619,0
2017-06-13,31.94,32.549,31.63,32.03,20435,0
2017-06-14,31.86,32.11,31.09,31.23,31297,0
2017-06-15,31.03,31.43,30.85,31.32,37190,0
2017-06-16,30.93,31.3,30,30.34,76304,0
2017-06-19,30.45,30.65,30.33,30.41,48568,0
2017-06-20,30.38,30.38,29.64,29.72,35798,0
2017-06-21,29.83,30.13,29.77,29.89,31299,0
2017-06-22,29.9,29.94,29.63,29.8,20215,0
2017-06-23,29.76,31.9,29.75,31.82,120459,0
2017-06-26,31.66,31.82,30.52,30.53,46533,0
2017-06-27,30.53,30.66,30.33,30.52,31235,0
2017-06-28,31.21,31.21,30.39,30.86,14630,0
2017-06-29,30.87,30.87,30.29,30.66,30420,0
2017-06-30,30.65,30.65,30.04,30.25,31106,0
2017-07-03,30.3,30.96,30.07,30.74,24128,0
2017-07-05,30.72,30.72,30.14,30.26,32442,0
2017-07-06,29.93,30.31,29.53,29.64,25573,0
2017-07-07,29.71,30.61,29.71,30.45,17684,0
2017-07-10,30.25,30.52,30.14,30.18,10329,0
2017-07-11,30.31,30.31,29.57,29.9,22021,0
2017-07-12,30.17,30.37,29.6136,30.08,21240,0
2017-07-13,30.07,30.23,29.56,29.68,20118,0
2017-07-14,29.64,30.045,29.37,29.82,23928,0
2017-07-17,29.68,30.1,29.55,29.89,34227,0
2017-07-18,29.88,30.4199,29.67,30.1,23021,0
2017-07-19,30,30.26,29.8318,30.11,18405,0
2017-07-20,30.12,30.3,29.66,30.26,6361,0
2017-07-21,30.34,30.34,29.72,29.75,42066,0
2017-07-24,29.78,30.19,29.47,29.79,48346,0
2017-07-25,29.99,30.43,29.615,30.32,31038,0
2017-07-26,30.7,34.59,30.7,34.09,83588,0
2017-07-27,34.1,34.25,33.9,34.07,48988,0
2017-07-28,34,34.1,33.14,33.82,50134,0
2017-07-31,33.92,33.92,32.96,33.09,57599,0
2017-08-01,33.01,33.54,32.96,33.34,30499,0
2017-08-02,33.41,33.45,32.31,33.08,28384,0
2017-08-03,33.605,33.605,32.61,32.86,29779,0
2017-08-04,32.94,33.56,32.84,33.47,17365,0
2017-08-07,33.46,33.92,33.329,33.87,20895,0
2017-08-08,33.73,34.04,33.33,33.88,43603,0
2017-08-09,33.59,35.4,33.59,34.91,231760,0
2017-08-10,34.62,34.81,34.27,34.69,31908,0
2017-08-11,34.7,34.7,34,34.45,51647,0
2017-08-14,34.52,35.0841,34.52,34.87,17552,0
2017-08-15,34.77,35.14,34.77,34.88,8652,0
2017-08-16,34.92,35.05,34.4,34.57,16209,0
2017-08-17,34.51,34.54,33.815,34.33,36667,0
2017-08-18,34.06,34.19,33.58,34.13,56461,0
2017-08-21,34.06,34.41,33.87,34.37,46837,0
2017-08-22,34.26,34.69,34.2,34.24,22787,0
2017-08-23,34.34,34.34,34,34.06,15688,0
2017-08-24,34.25,34.25,34,34.23,11699,0
2017-08-25,34.01,34.255,34.01,34.24,29075,0
2017-08-28,34.25,34.25,33.8,34.2,26143,0
2017-08-29,34.07,35.33,33.9,35.04,43282,0
2017-08-30,34.82,35.1,34.48,34.97,17293,0
2017-08-31,35.19,35.63,35.15,35.57,24732,0
2017-09-01,35.72,35.72,35,35.1,16486,0
2017-09-05,35.1,35.82,35.1,35.59,34970,0
2017-09-06,35.54,35.75,34.86,34.88,29275,0
2017-09-07,34.8,35.255,34.8,34.84,33737,0
2017-09-08,35.28,35.545,34.21,34.28,58866,0
2017-09-11,34.68,35.05,34.37,34.93,31906,0
2017-09-12,34.85,35.2,34.8,34.88,23519,0
2017-09-13,35,35.515,34.79,35.16,29952,0
2017-09-14,35.15,35.32,34.485,34.88,20299,0
2017-09-15,34.93,35.435,34.54,35.23,116554,0
2017-09-18,35.22,36.13,34.9,35.17,70147,0
2017-09-19,35.26,36.105,35.175,35.72,45028,0
2017-09-20,35.85,36.8999,35.56,35.77,81450,0
2017-09-21,35.91,36.03,35.3,35.38,19606,0
2017-09-22,35.58,37.87,35,37.06,132915,0
2017-09-25,37.13,37.47,36.94,37.43,62678,0
2017-09-26,37.44,37.73,37.0103,37.42,34622,0
2017-09-27,37.56,39.79,37.56,39,144840,0
2017-09-28,38.87,39.05,38.1601,38.87,42820,0
2017-09-29,38.83,39.78,38.5,39.53,96431,0
2017-10-02,39.4,40.13,39.31,40.04,45656,0
2017-10-03,40.3,40.3,39.67,39.82,55790,0
2017-10-04,39.97,40.28,39.7,39.82,42326,0
2017-10-05,39.95,40.005,39.47,39.81,61042,0
2017-10-06,39.87,40.25,39.665,40.08,20992,0
2017-10-09,39.9,40.825,39.9,40.08,42024,0
2017-10-10,40.38,40.77,40.2,40.53,30939,0
2017-10-11,40.62,41.135,40.6001,40.67,26844,0
2017-10-12,40.47,40.62,40.23,40.44,20812,0
2017-10-13,40.25,40.7099,40.2,40.32,22070,0
2017-10-16,40.33,40.49,39.88,40.42,17731,0
2017-10-17,40.43,41.1199,40.43,40.55,30710,0
2017-10-18,40.85,41.83,40.49,41.54,106346,0
2017-10-19,41.5,41.55,40.95,41.33,55860,0
2017-10-20,41.3,41.39,40.72,40.9,43058,0
2017-10-23,40.91,41,40.52,40.74,44522,0
2017-10-24,40.74,41.77,40.499,41.04,106849,0
2017-10-25,43.7,45,42.75,42.94,207529,0
2017-10-26,43.15,43.59,42.5101,42.95,97226,0
2017-10-27,42.93,44.26,42.18,44.15,120114,0
2017-10-30,43.51,44.12,42.97,43.66,69928,0
2017-10-31,43.78,44.78,43.24,44.61,136658,0
2017-11-01,44.81,45.36,43.83,45.32,86396,0
2017-11-02,45.44,45.8,44.52,44.81,102912,0
2017-11-03,44.83,46.51,44.83,45.37,66488,0
2017-11-06,45.44,46.14,45.25,45.89,48928,0
2017-11-07,46.09,46.37,45.15,46.19,57619,0
2017-11-08,45.89,46.29,45.35,46.185,38477,0
2017-11-09,45.91,46,44.9213,45.46,31592,0
2017-11-10,45.4,45.55,44.95,44.95,28172,0
